시장 데이터를 불러오는 중
U.S. Bancorp Depositary Shares each representing a 1/1,000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock · USB-PP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,896 | ₩26,162 | ₩25,669 | ₩25,910 | +0.05% | 7.9만 |
| 2026.10.08 | ₩25,736 | ₩26,376 | ₩25,643 | ₩26,003 | +1.04% | 13.7만 |
| 2026.10.07 | ₩25,616 | ₩25,950 | ₩25,416 | ₩25,776 | +0.62% | 17.4만 |
| 2026.10.06 | ₩26,296 | ₩26,403 | ₩25,469 | ₩25,790 | -1.93% | 47.4만 |
| 2026.10.05 | ₩26,390 | ₩26,603 | ₩26,217 | ₩26,283 | -0.40% | 5만 |
| 2026.10.02 | ₩26,736 | ₩26,935 | ₩26,323 | ₩26,576 | -0.60% | 13.7만 |
| 2026.10.01 | ₩26,750 | ₩26,830 | ₩26,350 | ₩26,656 | -0.35% | 8.9만 |
| 2026.09.30 | ₩27,003 | ₩27,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,456 |
| ₩26,790 |
| -0.79% |
| 16.1만 |
| 2026.09.29 | ₩27,256 | ₩27,363 | ₩26,990 | ₩27,243 | -0.05% | 9.7만 |
|---|
| 2026.09.28 | ₩27,256 | ₩27,576 | ₩26,936 | ₩27,363 | +0.39% | 8.7만 |
|---|
| 2026.09.25 | ₩27,536 | ₩27,603 | ₩27,150 | ₩27,416 | -0.44% | 8.2만 |
|---|
| 2026.09.24 | ₩27,296 | ₩27,883 | ₩27,182 | ₩27,403 | +0.39% | 6.7만 |
|---|
| 2026.09.23 | ₩27,376 | ₩27,510 | ₩27,203 | ₩27,403 | +0.10% | 6.8만 |
|---|
| 2026.09.22 | ₩27,163 | ₩27,843 | ₩27,083 | ₩27,470 | +1.13% | 5.7만 |
|---|
| 2026.09.21 | ₩27,616 | ₩27,869 | ₩27,081 | ₩27,163 | -1.64% | 6.4만 |
|---|
| 2026.09.18 | ₩27,403 | ₩27,576 | ₩27,250 | ₩27,470 | +0.24% | 4만 |
|---|
| 2026.09.17 | ₩27,390 | ₩27,736 | ₩26,972 | ₩27,523 | +0.49% | 7.2만 |
|---|
| 2026.09.16 | ₩27,123 | ₩27,376 | ₩26,830 | ₩27,203 | +0.29% | 5.6만 |
|---|
| 2026.09.15 | ₩27,056 | ₩27,056 | ₩26,603 | ₩26,996 | -0.22% | 23.4만 |
|---|
| 2026.09.14 | ₩26,923 | ₩27,363 | ₩26,870 | ₩26,990 | +0.25% | 5.6만 |
|---|
| 2026.09.11 | ₩26,910 | ₩27,379 | ₩26,830 | ₩26,936 | +0.10% | 4.9만 |
|---|
| 2026.09.10 | ₩26,830 | ₩27,350 | ₩26,710 | ₩26,816 | -0.05% | 7.7만 |
|---|
| 2026.09.09 | ₩27,176 | ₩27,603 | ₩26,870 | ₩27,003 | -0.64% | 9.5만 |
|---|
| 2026.09.08 | ₩27,136 | ₩27,203 | ₩27,083 | ₩27,083 | -0.20% | 2.8만 |
|---|
| 2026.09.04 | ₩27,030 | ₩27,150 | ₩27,016 | ₩27,030 | 0.00% | 3.4만 |
|---|
| 2026.09.03 | ₩27,603 | ₩27,870 | ₩26,983 | ₩27,043 | -2.03% | 4.5만 |
|---|
| 2026.09.02 | ₩27,670 | ₩27,823 | ₩27,363 | ₩27,363 | -1.11% | 4.8만 |
|---|
| 2026.09.01 | ₩27,736 | ₩27,963 | ₩27,510 | ₩27,670 | -0.24% | 5.4만 |
|---|
| 2026.08.31 | ₩27,936 | ₩28,222 | ₩27,403 | ₩27,790 | -0.53% | 6.3만 |
|---|
| 2026.08.28 | ₩28,016 | ₩28,256 | ₩27,910 | ₩27,923 | -0.33% | 4.3만 |
|---|
| 2026.08.27 | ₩28,056 | ₩28,203 | ₩27,896 | ₩28,110 | +0.19% | 4.3만 |
|---|
| 2026.08.26 | ₩28,190 | ₩28,190 | ₩27,870 | ₩28,070 | -0.43% | 2.6만 |
|---|
| 2026.08.25 | ₩27,976 | ₩28,295 | ₩27,976 | ₩28,136 | +0.57% | 3.3만 |
|---|
| 2026.08.24 | ₩27,750 | ₩28,376 | ₩27,616 | ₩27,830 | +0.29% | 6.5만 |
|---|
| 2026.08.21 | ₩27,990 | ₩28,443 | ₩27,390 | ₩27,670 | -1.14% | 7.3만 |
|---|
| 2026.08.20 | ₩27,923 | ₩28,336 | ₩27,816 | ₩28,003 | +0.29% | 4.6만 |
|---|
| 2026.08.19 | ₩28,123 | ₩28,323 | ₩27,923 | ₩28,056 | -0.24% | 9.5만 |
|---|
| 2026.08.18 | ₩27,896 | ₩28,256 | ₩27,816 | ₩28,003 | +0.38% | 3.1만 |
|---|
| 2026.08.17 | ₩28,270 | ₩28,270 | ₩28,016 | ₩28,016 | -0.90% | 3.4만 |
|---|
| 2026.08.14 | ₩28,190 | ₩28,310 | ₩28,190 | ₩28,230 | +0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩28,296 | ₩28,350 | ₩28,176 | ₩28,203 | -0.33% | 3.7만 |
|---|
| 2026.08.12 | ₩28,163 | ₩28,296 | ₩28,114 | ₩28,114 | -0.18% | 3.5만 |
|---|
| 2026.08.11 | ₩28,443 | ₩28,603 | ₩28,150 | ₩28,163 | -0.98% | 5.3만 |
|---|
| 2026.08.10 | ₩28,563 | ₩28,592 | ₩28,243 | ₩28,296 | -0.93% | 4.6만 |
|---|
| 2026.08.07 | ₩28,830 | ₩28,830 | ₩28,536 | ₩28,563 | -0.93% | 5.5만 |
|---|
| 2026.08.06 | ₩28,803 | ₩28,803 | ₩28,590 | ₩28,650 | -0.53% | 3.6만 |
|---|
| 2026.08.05 | ₩28,776 | ₩28,857 | ₩28,643 | ₩28,750 | -0.09% | 4.8만 |
|---|
| 2026.08.04 | ₩28,857 | ₩28,963 | ₩28,736 | ₩28,736 | -0.42% | 3.4만 |
|---|
| 2026.08.03 | ₩28,923 | ₩28,963 | ₩28,577 | ₩28,830 | -0.32% | 8.4만 |
|---|
| 2026.07.31 | ₩28,723 | ₩28,897 | ₩28,488 | ₩28,683 | -0.14% | 7.4만 |
|---|
| 2026.07.30 | ₩28,376 | ₩28,736 | ₩28,376 | ₩28,670 | +1.03% | 3.1만 |
|---|
| 2026.07.29 | ₩28,376 | ₩28,563 | ₩28,350 | ₩28,483 | +0.38% | 5만 |
|---|
| 2026.07.28 | ₩28,523 | ₩28,536 | ₩28,376 | ₩28,456 | -0.23% | 2.6만 |
|---|
| 2026.07.27 | ₩28,470 | ₩28,470 | ₩28,350 | ₩28,403 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩28,363 | ₩28,550 | ₩28,323 | ₩28,416 | +0.19% | 2.9만 |
|---|
| 2026.07.23 | ₩28,603 | ₩28,656 | ₩28,363 | ₩28,430 | -0.61% | 5.8만 |
|---|
| 2026.07.22 | ₩28,843 | ₩28,843 | ₩28,570 | ₩28,670 | -0.60% | 2.6만 |
|---|
| 2026.07.21 | ₩28,857 | ₩29,057 | ₩28,736 | ₩28,803 | -0.18% | 4.7만 |
|---|
| 2026.07.20 | ₩28,843 | ₩29,057 | ₩28,756 | ₩28,910 | +0.23% | 10만 |
|---|
| 2026.07.17 | ₩28,550 | ₩28,776 | ₩28,550 | ₩28,776 | +0.79% | 4.7만 |
|---|
| 2026.07.16 | ₩28,576 | ₩28,723 | ₩28,536 | ₩28,636 | +0.21% | 4.8만 |
|---|
| 2026.07.15 | ₩28,683 | ₩28,736 | ₩28,552 | ₩28,683 | 0.00% | 4만 |
|---|
| 2026.07.14 | ₩28,443 | ₩28,590 | ₩28,403 | ₩28,550 | +0.38% | 3.2만 |
|---|
| 2026.07.13 | ₩28,430 | ₩28,512 | ₩28,390 | ₩28,430 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩28,390 | ₩28,817 | ₩28,336 | ₩28,470 | +0.28% | 6.1만 |
|---|
| 2026.07.09 | ₩28,350 | ₩28,510 | ₩28,336 | ₩28,390 | +0.14% | 4.3만 |
|---|
| 2026.07.08 | ₩28,470 | ₩28,470 | ₩28,323 | ₩28,350 | -0.42% | 4.5만 |
|---|
| 2026.07.07 | ₩28,670 | ₩28,736 | ₩28,510 | ₩28,510 | -0.56% | 4.7만 |
|---|
| 2026.07.06 | ₩28,616 | ₩28,696 | ₩28,563 | ₩28,572 | -0.15% | 3.4만 |
|---|
| 2026.07.02 | ₩28,483 | ₩28,670 | ₩28,470 | ₩28,523 | +0.14% | 2.9만 |
|---|
| 2026.07.01 | ₩28,483 | ₩28,603 | ₩28,350 | ₩28,456 | -0.09% | 4만 |
|---|
| 2026.06.30 | ₩28,630 | ₩28,983 | ₩28,350 | ₩28,456 | -0.61% | 22.3만 |
|---|
| 2026.06.29 | ₩28,870 | ₩29,230 | ₩28,830 | ₩29,150 | +0.97% | 4만 |
|---|
| 2026.06.26 | ₩28,923 | ₩29,003 | ₩28,817 | ₩28,830 | -0.32% | 4만 |
|---|
| 2026.06.25 | ₩29,063 | ₩29,110 | ₩28,963 | ₩29,003 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩28,937 | ₩29,137 | ₩28,750 | ₩28,923 | -0.05% | 14.5만 |
|---|
| 2026.06.23 | ₩28,763 | ₩29,030 | ₩28,683 | ₩28,756 | -0.02% | 5.3만 |
|---|
| 2026.06.22 | ₩28,977 | ₩29,050 | ₩28,830 | ₩28,843 | -0.46% | 8.4만 |
|---|
| 2026.06.18 | ₩29,057 | ₩29,163 | ₩28,950 | ₩29,043 | -0.05% | 4.2만 |
|---|
| 2026.06.17 | ₩29,017 | ₩29,203 | ₩28,990 | ₩29,017 | 0.00% | 7.4만 |
|---|
| 2026.06.16 | ₩29,070 | ₩29,203 | ₩28,977 | ₩29,043 | -0.09% | 3.7만 |
|---|
| 2026.06.15 | ₩28,963 | ₩29,257 | ₩28,950 | ₩29,070 | +0.37% | 5.4만 |
|---|
| 2026.06.12 | ₩29,137 | ₩29,173 | ₩28,937 | ₩28,937 | -0.69% | 5.2만 |
|---|
| 2026.06.11 | ₩28,803 | ₩29,137 | ₩28,763 | ₩29,030 | +0.79% | 2.2만 |
|---|
| 2026.06.10 | ₩28,650 | ₩28,870 | ₩28,550 | ₩28,803 | +0.54% | 4.2만 |
|---|
| 2026.06.09 | ₩28,790 | ₩28,857 | ₩28,483 | ₩28,603 | -0.65% | 2.8만 |
|---|
| 2026.06.08 | ₩28,857 | ₩29,038 | ₩28,670 | ₩28,670 | -0.65% | 3.2만 |
|---|
| 2026.06.05 | ₩28,923 | ₩29,039 | ₩28,763 | ₩28,857 | -0.23% | 3.3만 |
|---|
| 2026.06.04 | ₩28,950 | ₩29,137 | ₩28,883 | ₩29,023 | +0.25% | 3.2만 |
|---|
| 2026.06.03 | ₩29,283 | ₩29,283 | ₩28,897 | ₩29,030 | -0.87% | 6.6만 |
|---|
| 2026.06.02 | ₩29,203 | ₩29,363 | ₩29,155 | ₩29,283 | +0.27% | 4.2만 |
|---|
| 2026.06.01 | ₩29,270 | ₩29,390 | ₩29,203 | ₩29,310 | +0.14% | 3.2만 |
|---|
| 2026.05.29 | ₩29,283 | ₩29,403 | ₩29,160 | ₩29,243 | -0.14% | 4.9만 |
|---|
| 2026.05.28 | ₩29,190 | ₩29,283 | ₩29,123 | ₩29,283 | +0.32% | 2.3만 |
|---|
| 2026.05.27 | ₩29,203 | ₩29,303 | ₩29,083 | ₩29,123 | -0.27% | 4.1만 |
|---|
| 2026.05.26 | ₩29,190 | ₩29,337 | ₩29,137 | ₩29,197 | +0.02% | 3.4만 |
|---|
| 2026.05.22 | ₩29,297 | ₩29,297 | ₩29,137 | ₩29,137 | -0.55% | 2.5만 |
|---|
| 2026.05.21 | ₩29,203 | ₩29,403 | ₩28,910 | ₩29,257 | +0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩29,323 | ₩29,350 | ₩29,094 | ₩29,303 | -0.07% | 3만 |
|---|
| 2026.05.19 | ₩29,390 | ₩29,390 | ₩29,110 | ₩29,123 | -0.91% | 4.1만 |
|---|
| 2026.05.18 | ₩29,563 | ₩29,563 | ₩29,363 | ₩29,483 | -0.27% | 3.2만 |
|---|
| 2026.05.15 | ₩29,697 | ₩29,697 | ₩29,510 | ₩29,510 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩29,937 | ₩29,937 | ₩29,790 | ₩29,790 | -0.49% | 1.5만 |
|---|
| 2026.05.13 | ₩29,750 | ₩29,897 | ₩29,710 | ₩29,857 | +0.36% | 5만 |
|---|
| 2026.05.12 | ₩29,950 | ₩29,977 | ₩29,790 | ₩29,827 | -0.41% | 3만 |
|---|
| 2026.05.11 | ₩29,963 | ₩30,030 | ₩29,870 | ₩29,937 | -0.09% | 4.3만 |
|---|
| 2026.05.08 | ₩29,737 | ₩29,977 | ₩29,697 | ₩29,957 | +0.74% | 6.7만 |
|---|
| 2026.05.07 | ₩29,817 | ₩29,817 | ₩29,670 | ₩29,790 | -0.09% | 3.2만 |
|---|
| 2026.05.06 | ₩29,630 | ₩29,870 | ₩29,510 | ₩29,790 | +0.54% | 6.2만 |
|---|
| 2026.05.05 | ₩29,577 | ₩29,603 | ₩29,443 | ₩29,590 | +0.05% | 3.6만 |
|---|
| 2026.05.04 | ₩29,590 | ₩29,603 | ₩29,403 | ₩29,523 | -0.23% | 3.4만 |
|---|
| 2026.05.01 | ₩29,563 | ₩29,670 | ₩29,443 | ₩29,585 | +0.07% | 3만 |
|---|
| 2026.04.30 | ₩29,443 | ₩29,603 | ₩29,390 | ₩29,470 | +0.09% | 3.4만 |
|---|
| 2026.04.29 | ₩29,457 | ₩29,457 | ₩29,337 | ₩29,377 | -0.27% | 2.9만 |
|---|
| 2026.04.28 | ₩29,457 | ₩29,496 | ₩29,363 | ₩29,457 | 0.00% | 2.8만 |
|---|
| 2026.04.27 | ₩29,510 | ₩29,563 | ₩29,337 | ₩29,470 | -0.14% | 2.6만 |
|---|
| 2026.04.24 | ₩29,470 | ₩29,590 | ₩29,403 | ₩29,417 | -0.18% | 2.6만 |
|---|
| 2026.04.23 | ₩29,497 | ₩29,590 | ₩29,377 | ₩29,430 | -0.23% | 1.8만 |
|---|
| 2026.04.22 | ₩29,590 | ₩29,603 | ₩29,390 | ₩29,490 | -0.34% | 4.8만 |
|---|
| 2026.04.21 | ₩29,603 | ₩29,630 | ₩29,470 | ₩29,550 | -0.18% | 4.9만 |
|---|
| 2026.04.20 | ₩29,603 | ₩29,670 | ₩29,487 | ₩29,537 | -0.23% | 2.3만 |
|---|
| 2026.04.17 | ₩29,710 | ₩29,763 | ₩29,603 | ₩29,603 | -0.36% | 2.8만 |
|---|
| 2026.04.16 | ₩29,710 | ₩29,710 | ₩29,523 | ₩29,523 | -0.63% | 3.3만 |
|---|
| 2026.04.15 | ₩29,617 | ₩29,696 | ₩29,443 | ₩29,657 | +0.14% | 4.3만 |
|---|
| 2026.04.14 | ₩29,337 | ₩29,550 | ₩29,280 | ₩29,537 | +0.68% | 2.8만 |
|---|
| 2026.04.13 | ₩29,310 | ₩29,350 | ₩29,137 | ₩29,243 | -0.23% | 7.6만 |
|---|
| 2026.04.10 | ₩29,257 | ₩29,478 | ₩29,243 | ₩29,270 | +0.05% | 1.9만 |
|---|
| 2026.04.09 | ₩29,243 | ₩29,416 | ₩29,100 | ₩29,377 | +0.46% | 2.7만 |
|---|
| 2026.04.08 | ₩29,297 | ₩29,390 | ₩29,123 | ₩29,363 | +0.23% | 0 |
|---|
| 2026.04.07 | ₩28,963 | ₩29,107 | ₩28,857 | ₩29,037 | +0.25% | 5.6만 |
|---|
| 2026.04.06 | ₩29,003 | ₩29,123 | ₩28,849 | ₩29,003 | 0.00% | 5.1만 |
|---|
| 2026.04.02 | ₩28,830 | ₩28,936 | ₩28,617 | ₩28,923 | +0.32% | 2.9만 |
|---|
| 2026.04.01 | ₩28,696 | ₩29,190 | ₩28,630 | ₩28,776 | +0.28% | 6.1만 |
|---|
| 2026.03.31 | ₩28,857 | ₩28,963 | ₩28,390 | ₩28,656 | -0.69% | 21.1만 |
|---|
| 2026.03.30 | ₩29,417 | ₩29,457 | ₩29,003 | ₩29,123 | -1.00% | 2.8만 |
|---|
| 2026.03.27 | ₩29,337 | ₩29,723 | ₩29,190 | ₩29,203 | -0.45% | 2.4만 |
|---|
| 2026.03.26 | ₩29,750 | ₩29,830 | ₩29,443 | ₩29,483 | -0.90% | 3.1만 |
|---|
| 2026.03.25 | ₩29,890 | ₩30,150 | ₩29,670 | ₩29,803 | -0.29% | 6.3만 |
|---|
| 2026.03.24 | ₩29,763 | ₩29,950 | ₩29,550 | ₩29,750 | -0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,697 | ₩30,003 | ₩29,657 | ₩29,963 | +0.90% | 3.5만 |
|---|
| 2026.03.20 | ₩29,990 | ₩30,163 | ₩29,577 | ₩29,630 | -1.20% | 6.3만 |
|---|
| 2026.03.19 | ₩30,070 | ₩30,203 | ₩29,910 | ₩30,037 | -0.11% | 5.2만 |
|---|
| 2026.03.18 | ₩30,168 | ₩30,201 | ₩30,030 | ₩30,083 | -0.28% | 2.4만 |
|---|
| 2026.03.17 | ₩30,190 | ₩30,337 | ₩30,110 | ₩30,110 | -0.27% | 3.7만 |
|---|
| 2026.03.16 | ₩30,430 | ₩30,483 | ₩30,097 | ₩30,150 | -0.92% | 4.6만 |
|---|
| 2026.03.13 | ₩30,513 | ₩30,523 | ₩30,283 | ₩30,323 | -0.62% | 3.3만 |
|---|
| 2026.03.12 | ₩30,657 | ₩30,657 | ₩30,403 | ₩30,443 | -0.70% | 3.7만 |
|---|
| 2026.03.11 | ₩30,684 | ₩30,922 | ₩30,563 | ₩30,563 | -0.39% | 5만 |
|---|
| 2026.03.10 | ₩30,697 | ₩30,910 | ₩30,697 | ₩30,790 | +0.30% | 8 |
|---|
| 2026.03.09 | ₩30,750 | ₩30,750 | ₩30,461 | ₩30,683 | -0.22% | 8 |
|---|
| 2026.03.06 | ₩31,017 | ₩31,017 | ₩30,777 | ₩30,777 | -0.77% | 8 |
|---|
| 2026.03.05 | ₩31,403 | ₩31,403 | ₩31,043 | ₩31,057 | -1.10% | 8 |
|---|
| 2026.03.04 | ₩31,203 | ₩31,443 | ₩31,203 | ₩31,417 | +0.68% | 8 |
|---|
| 2026.03.03 | ₩31,030 | ₩31,269 | ₩31,019 | ₩31,243 | +0.69% | 8 |
|---|
| 2026.03.02 | ₩31,190 | ₩31,523 | ₩30,910 | ₩31,390 | +0.64% | 8 |
|---|
| 2026.02.27 | ₩31,137 | ₩31,430 | ₩30,830 | ₩31,297 | +0.51% | 8 |
|---|
| 2026.02.26 | ₩31,230 | ₩31,337 | ₩31,137 | ₩31,237 | +0.02% | 2만 |
|---|
| 2026.02.25 | ₩31,403 | ₩31,403 | ₩31,210 | ₩31,270 | -0.42% | 8 |
|---|
| 2026.02.24 | ₩31,270 | ₩31,338 | ₩31,270 | ₩31,323 | +0.17% | 8 |
|---|
| 2026.02.23 | ₩31,377 | ₩31,470 | ₩31,223 | ₩31,270 | -0.34% | 8 |
|---|
| 2026.02.20 | ₩31,377 | ₩31,470 | ₩31,363 | ₩31,430 | +0.17% | 2.7만 |
|---|
| 2026.02.19 | ₩31,230 | ₩31,523 | ₩31,197 | ₩31,443 | +0.68% | 5.2만 |
|---|
| 2026.02.18 | ₩31,403 | ₩31,457 | ₩31,097 | ₩31,390 | -0.04% | 3.9만 |
|---|
| 2026.02.17 | ₩31,084 | ₩31,403 | ₩31,083 | ₩31,403 | +1.03% | 3.9만 |
|---|
| 2026.02.13 | ₩31,177 | ₩31,217 | ₩31,030 | ₩31,083 | -0.30% | 4.3만 |
|---|
| 2026.02.12 | ₩31,017 | ₩31,203 | ₩31,017 | ₩31,030 | +0.04% | 3.7만 |
|---|
| 2026.02.11 | ₩30,977 | ₩31,097 | ₩30,977 | ₩31,003 | +0.09% | 2.1만 |
|---|
| 2026.02.10 | ₩30,910 | ₩31,070 | ₩30,897 | ₩30,950 | +0.13% | 3.1만 |
|---|
| 2026.02.09 | ₩30,990 | ₩31,017 | ₩30,843 | ₩30,897 | -0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩31,057 | ₩31,217 | ₩30,990 | ₩30,990 | -0.21% | 2.5만 |
|---|
| 2026.02.05 | ₩31,030 | ₩31,189 | ₩30,963 | ₩31,017 | -0.04% | 2.6만 |
|---|
| 2026.02.04 | ₩31,243 | ₩31,243 | ₩30,937 | ₩31,123 | -0.38% | 3.1만 |
|---|
| 2026.02.03 | ₩31,270 | ₩31,337 | ₩30,910 | ₩31,243 | -0.09% | 6.2만 |
|---|
| 2026.02.02 | ₩31,257 | ₩31,323 | ₩31,150 | ₩31,150 | -0.34% | 2.8만 |
|---|
| 2026.01.30 | ₩31,190 | ₩31,390 | ₩31,190 | ₩31,323 | +0.43% | 2.8만 |
|---|
| 2026.01.29 | ₩31,403 | ₩31,403 | ₩31,204 | ₩31,283 | -0.38% | 2.8만 |
|---|
| 2026.01.28 | ₩31,497 | ₩31,497 | ₩31,314 | ₩31,357 | -0.44% | 2.3만 |
|---|
| 2026.01.27 | ₩31,363 | ₩31,497 | ₩31,363 | ₩31,470 | +0.34% | 3.9만 |
|---|
| 2026.01.26 | ₩31,430 | ₩31,563 | ₩31,337 | ₩31,443 | +0.04% | 2.4만 |
|---|
| 2026.01.23 | ₩31,510 | ₩31,510 | ₩31,350 | ₩31,417 | -0.30% | 3.2만 |
|---|
| 2026.01.22 | ₩31,337 | ₩31,523 | ₩31,310 | ₩31,457 | +0.38% | 3만 |
|---|
| 2026.01.21 | ₩31,190 | ₩31,443 | ₩31,190 | ₩31,337 | +0.47% | 5만 |
|---|
| 2026.01.20 | ₩31,097 | ₩31,270 | ₩31,017 | ₩31,177 | +0.26% | 6.8만 |
|---|
| 2026.01.16 | ₩31,163 | ₩31,363 | ₩31,163 | ₩31,257 | +0.30% | 3.3만 |
|---|
| 2026.01.15 | ₩31,243 | ₩31,363 | ₩31,110 | ₩31,225 | -0.06% | 4.9만 |
|---|
| 2026.01.14 | ₩30,750 | ₩31,110 | ₩30,750 | ₩31,030 | +0.91% | 3.3만 |
|---|
| 2026.01.13 | ₩30,590 | ₩31,017 | ₩30,550 | ₩30,830 | +0.78% | 6.4만 |
|---|
| 2026.01.12 | ₩30,470 | ₩30,710 | ₩30,330 | ₩30,683 | +0.70% | 7만 |
|---|
| 2026.01.09 | ₩30,483 | ₩30,674 | ₩30,337 | ₩30,470 | -0.04% | 4.5만 |
|---|
| 2026.01.08 | ₩30,417 | ₩30,683 | ₩30,417 | ₩30,470 | +0.18% | 4.1만 |
|---|
| 2026.01.07 | ₩30,483 | ₩30,590 | ₩30,323 | ₩30,537 | +0.17% | 3.7만 |
|---|
| 2026.01.06 | ₩30,577 | ₩30,577 | ₩30,270 | ₩30,443 | -0.44% | 4.2만 |
|---|
| 2026.01.05 | ₩30,550 | ₩30,777 | ₩30,430 | ₩30,617 | +0.22% | 5.8만 |
|---|
| 2026.01.02 | ₩30,203 | ₩30,523 | ₩30,137 | ₩30,510 | +1.02% | 6.2만 |
|---|
| 2025.12.31 | ₩30,257 | ₩30,323 | ₩29,977 | ₩30,003 | -0.84% | 11.1만 |
|---|
| 2025.12.30 | ₩30,603 | ₩30,710 | ₩30,563 | ₩30,603 | 0.00% | 7.5만 |
|---|
| 2025.12.29 | ₩30,630 | ₩30,737 | ₩30,550 | ₩30,683 | +0.17% | 3.8만 |
|---|
| 2025.12.26 | ₩30,823 | ₩30,883 | ₩30,577 | ₩30,603 | -0.71% | 4.8만 |
|---|
| 2025.12.24 | ₩30,683 | ₩30,933 | ₩30,605 | ₩30,683 | 0.00% | 1.3만 |
|---|
| 2025.12.23 | ₩30,857 | ₩31,003 | ₩30,683 | ₩30,683 | -0.56% | 4.8만 |
|---|
| 2025.12.22 | ₩31,110 | ₩31,217 | ₩30,857 | ₩31,017 | -0.30% | 6.7만 |
|---|
| 2025.12.19 | ₩30,990 | ₩31,137 | ₩30,857 | ₩30,963 | -0.09% | 3.2만 |
|---|
| 2025.12.18 | ₩31,003 | ₩31,203 | ₩30,870 | ₩31,030 | +0.09% | 5.8만 |
|---|
| 2025.12.17 | ₩31,030 | ₩31,163 | ₩30,803 | ₩31,003 | -0.09% | 6.3만 |
|---|
| 2025.12.16 | ₩31,003 | ₩31,190 | ₩30,830 | ₩31,123 | +0.39% | 5.8만 |
|---|
| 2025.12.15 | ₩30,857 | ₩31,057 | ₩30,783 | ₩31,057 | +0.65% | 5.7만 |
|---|
| 2025.12.12 | ₩30,723 | ₩30,937 | ₩30,697 | ₩30,830 | +0.35% | 6.1만 |
|---|
| 2025.12.11 | ₩30,537 | ₩30,923 | ₩30,537 | ₩30,923 | +1.27% | 8.3만 |
|---|
| 2025.12.10 | ₩30,417 | ₩30,750 | ₩30,296 | ₩30,537 | +0.39% | 7.1만 |
|---|
| 2025.12.09 | ₩30,190 | ₩30,497 | ₩30,190 | ₩30,403 | +0.71% | 8.6만 |
|---|
| 2025.12.08 | ₩30,150 | ₩30,323 | ₩30,150 | ₩30,190 | +0.13% | 4만 |
|---|
| 2025.12.05 | ₩30,163 | ₩30,323 | ₩30,070 | ₩30,163 | 0.00% | 6.1만 |
|---|
| 2025.12.04 | ₩30,177 | ₩30,430 | ₩30,150 | ₩30,163 | -0.04% | 4.5만 |
|---|
| 2025.12.03 | ₩30,297 | ₩30,359 | ₩30,150 | ₩30,257 | -0.13% | 5.3만 |
|---|
| 2025.12.02 | ₩30,337 | ₩30,390 | ₩30,083 | ₩30,297 | -0.13% | 6.1만 |
|---|
| 2025.12.01 | ₩30,470 | ₩30,497 | ₩30,337 | ₩30,337 | -0.44% | 3.7만 |
|---|
| 2025.11.28 | ₩30,450 | ₩30,510 | ₩30,350 | ₩30,510 | +0.20% | 4만 |
|---|
| 2025.11.26 | ₩30,297 | ₩30,497 | ₩30,230 | ₩30,373 | +0.25% | 3.6만 |
|---|
| 2025.11.25 | ₩30,217 | ₩30,337 | ₩30,150 | ₩30,270 | +0.18% | 4.1만 |
|---|
| 2025.11.24 | ₩30,203 | ₩30,395 | ₩30,110 | ₩30,150 | -0.18% | 4.5만 |
|---|
| 2025.11.21 | ₩30,137 | ₩30,257 | ₩30,003 | ₩30,110 | -0.09% | 4.1만 |
|---|
| 2025.11.20 | ₩30,363 | ₩30,363 | ₩30,003 | ₩30,030 | -1.10% | 4.3만 |
|---|
| 2025.11.19 | ₩30,443 | ₩30,443 | ₩30,203 | ₩30,257 | -0.61% | 5.7만 |
|---|
| 2025.11.18 | ₩30,363 | ₩30,559 | ₩30,257 | ₩30,443 | +0.26% | 4.3만 |
|---|
| 2025.11.17 | ₩30,897 | ₩30,897 | ₩30,403 | ₩30,457 | -1.42% | 3.6만 |
|---|
| 2025.11.14 | ₩30,737 | ₩30,934 | ₩30,737 | ₩30,790 | +0.17% | 3만 |
|---|
| 2025.11.13 | ₩31,083 | ₩31,117 | ₩30,723 | ₩30,737 | -1.12% | 3.8만 |
|---|
| 2025.11.12 | ₩31,363 | ₩31,443 | ₩31,163 | ₩31,230 | -0.43% | 4.2만 |
|---|
| 2025.11.11 | ₩31,537 | ₩31,537 | ₩31,270 | ₩31,387 | -0.47% | 3.2만 |
|---|
| 2025.11.10 | ₩31,283 | ₩31,530 | ₩31,283 | ₩31,443 | +0.51% | 2.4만 |
|---|
| 2025.11.07 | ₩31,350 | ₩31,350 | ₩31,164 | ₩31,310 | -0.13% | 2.5만 |
|---|
| 2025.11.06 | ₩31,337 | ₩31,475 | ₩31,084 | ₩31,270 | -0.21% | 6.9만 |
|---|
| 2025.11.05 | ₩31,163 | ₩31,350 | ₩31,137 | ₩31,297 | +0.43% | 5.2만 |
|---|
| 2025.11.04 | ₩31,110 | ₩31,123 | ₩30,937 | ₩31,103 | -0.02% | 4.4만 |
|---|
| 2025.11.03 | ₩31,397 | ₩31,497 | ₩31,083 | ₩31,177 | -0.70% | 3.5만 |
|---|
| 2025.10.31 | ₩31,563 | ₩31,657 | ₩31,390 | ₩31,417 | -0.46% | 7.1만 |
|---|
| 2025.10.30 | ₩31,643 | ₩31,803 | ₩31,523 | ₩31,670 | +0.08% | 4.9만 |
|---|
| 2025.10.29 | ₩31,937 | ₩32,012 | ₩31,763 | ₩31,790 | -0.46% | 3.5만 |
|---|
| 2025.10.28 | ₩31,990 | ₩32,101 | ₩31,884 | ₩31,937 | -0.17% | 4.2만 |
|---|
| 2025.10.27 | ₩32,057 | ₩32,177 | ₩32,004 | ₩32,018 | -0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩32,097 | ₩32,190 | ₩31,950 | ₩31,992 | -0.33% | 5.1만 |
|---|
| 2025.10.23 | ₩31,777 | ₩32,057 | ₩31,763 | ₩32,057 | +0.88% | 3.1만 |
|---|
| 2025.10.22 | ₩31,977 | ₩32,044 | ₩31,683 | ₩31,857 | -0.38% | 4.2만 |
|---|
| 2025.10.21 | ₩32,070 | ₩32,150 | ₩31,963 | ₩32,044 | -0.08% | 3.8만 |
|---|
| 2025.10.20 | ₩31,830 | ₩32,124 | ₩31,830 | ₩31,977 | +0.46% | 4.1만 |
|---|
| 2025.10.17 | ₩31,990 | ₩31,990 | ₩31,723 | ₩31,803 | -0.58% | 3.2만 |
|---|
| 2025.10.16 | ₩32,088 | ₩32,097 | ₩31,830 | ₩31,844 | -0.76% | 3.8만 |
|---|
| 2025.10.15 | ₩32,164 | ₩32,204 | ₩31,977 | ₩31,990 | -0.54% | 3.6만 |
|---|
| 2025.10.14 | ₩32,004 | ₩32,030 | ₩31,817 | ₩31,984 | -0.06% | 4.1만 |
|---|
| 2025.10.13 | ₩31,897 | ₩32,070 | ₩31,764 | ₩31,950 | +0.17% | 2.4만 |
|---|
| 2025.10.10 | ₩32,164 | ₩32,164 | ₩31,750 | ₩31,844 | -1.00% | 2.5만 |
|---|
