시장 데이터를 불러오는 중
U.S. Bancorp Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock · USB-PR · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,121 | ₩19,269 | ₩19,081 | ₩19,161 | +0.21% | 5.1만 |
| 2026.10.08 | ₩19,068 | ₩19,229 | ₩19,001 | ₩19,188 | +0.63% | 7.8만 |
| 2026.10.07 | ₩19,135 | ₩19,242 | ₩19,001 | ₩19,148 | +0.07% | 13.4만 |
| 2026.10.06 | ₩19,322 | ₩19,414 | ₩19,215 | ₩19,309 | -0.07% | 9.3만 |
| 2026.10.05 | ₩19,443 | ₩19,483 | ₩19,242 | ₩19,322 | -0.62% | 13만 |
| 2026.10.02 | ₩19,684 | ₩19,859 | ₩19,443 | ₩19,550 | -0.68% | 13.6만 |
| 2026.10.01 | ₩19,550 | ₩19,939 | ₩19,389 | ₩19,617 | +0.34% | 10.4만 |
| 2026.09.30 | ₩19,550 | ₩19,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,550 |
| 0.00% |
| 23.4만 |
| 2026.09.29 | ₩19,792 | ₩19,886 | ₩19,470 | ₩19,765 | -0.14% | 12.9만 |
|---|
| 2026.09.28 | ₩19,886 | ₩20,114 | ₩19,711 | ₩19,832 | -0.27% | 14.8만 |
|---|
| 2026.09.25 | ₩19,966 | ₩20,100 | ₩19,808 | ₩19,966 | 0.00% | 9.1만 |
|---|
| 2026.09.24 | ₩19,738 | ₩20,006 | ₩19,684 | ₩19,939 | +1.02% | 14.7만 |
|---|
| 2026.09.23 | ₩20,006 | ₩20,114 | ₩19,853 | ₩19,953 | -0.27% | 10.6만 |
|---|
| 2026.09.22 | ₩20,248 | ₩20,248 | ₩19,993 | ₩20,114 | -0.66% | 8만 |
|---|
| 2026.09.21 | ₩20,234 | ₩20,408 | ₩20,020 | ₩20,154 | -0.40% | 6.6만 |
|---|
| 2026.09.18 | ₩20,167 | ₩20,236 | ₩20,058 | ₩20,180 | +0.06% | 9.4만 |
|---|
| 2026.09.17 | ₩20,355 | ₩20,355 | ₩20,100 | ₩20,288 | -0.33% | 9.4만 |
|---|
| 2026.09.16 | ₩19,953 | ₩20,356 | ₩19,737 | ₩20,248 | +1.48% | 12.3만 |
|---|
| 2026.09.15 | ₩19,845 | ₩20,274 | ₩19,524 | ₩19,845 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩19,872 | ₩20,020 | ₩19,792 | ₩19,912 | +0.20% | 4.6만 |
|---|
| 2026.09.11 | ₩19,886 | ₩20,140 | ₩19,805 | ₩19,926 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩19,953 | ₩20,087 | ₩19,738 | ₩19,845 | -0.54% | 20만 |
|---|
| 2026.09.09 | ₩20,100 | ₩20,248 | ₩19,993 | ₩20,033 | -0.33% | 15.2만 |
|---|
| 2026.09.08 | ₩20,046 | ₩20,196 | ₩20,046 | ₩20,114 | +0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩20,060 | ₩20,247 | ₩19,993 | ₩20,087 | +0.13% | 8.4만 |
|---|
| 2026.09.03 | ₩20,288 | ₩20,368 | ₩20,013 | ₩20,087 | -0.99% | 12.5만 |
|---|
| 2026.09.02 | ₩20,073 | ₩20,154 | ₩19,987 | ₩20,140 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩20,127 | ₩20,248 | ₩20,046 | ₩20,114 | -0.07% | 19.9만 |
|---|
| 2026.08.31 | ₩20,288 | ₩20,288 | ₩20,073 | ₩20,127 | -0.79% | 7.8만 |
|---|
| 2026.08.28 | ₩20,435 | ₩20,435 | ₩20,167 | ₩20,248 | -0.92% | 8.9만 |
|---|
| 2026.08.27 | ₩20,422 | ₩20,435 | ₩20,341 | ₩20,395 | -0.13% | 5.8만 |
|---|
| 2026.08.26 | ₩20,462 | ₩20,542 | ₩20,288 | ₩20,382 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩20,288 | ₩20,556 | ₩20,275 | ₩20,543 | +1.26% | 10.8만 |
|---|
| 2026.08.24 | ₩20,087 | ₩20,315 | ₩20,081 | ₩20,274 | +0.93% | 12.1만 |
|---|
| 2026.08.21 | ₩20,140 | ₩20,194 | ₩19,979 | ₩20,060 | -0.40% | 6.1만 |
|---|
| 2026.08.20 | ₩20,194 | ₩20,194 | ₩19,996 | ₩20,140 | -0.27% | 5만 |
|---|
| 2026.08.19 | ₩20,073 | ₩20,315 | ₩20,039 | ₩20,248 | +0.87% | 10.8만 |
|---|
| 2026.08.18 | ₩20,127 | ₩20,127 | ₩19,899 | ₩19,939 | -0.93% | 11.8만 |
|---|
| 2026.08.17 | ₩20,221 | ₩20,234 | ₩20,020 | ₩20,046 | -0.86% | 8.4만 |
|---|
| 2026.08.14 | ₩20,234 | ₩20,288 | ₩20,207 | ₩20,234 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩20,181 | ₩20,355 | ₩20,181 | ₩20,301 | +0.60% | 4.9만 |
|---|
| 2026.08.12 | ₩20,194 | ₩20,274 | ₩20,181 | ₩20,194 | 0.00% | 4.7만 |
|---|
| 2026.08.11 | ₩20,274 | ₩20,328 | ₩20,187 | ₩20,261 | -0.07% | 4.9만 |
|---|
| 2026.08.10 | ₩20,328 | ₩20,328 | ₩20,207 | ₩20,274 | -0.26% | 3.8만 |
|---|
| 2026.08.07 | ₩20,288 | ₩20,321 | ₩20,234 | ₩20,321 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩20,408 | ₩20,424 | ₩20,234 | ₩20,261 | -0.72% | 7.1만 |
|---|
| 2026.08.05 | ₩20,543 | ₩20,543 | ₩20,382 | ₩20,382 | -0.78% | 5.7만 |
|---|
| 2026.08.04 | ₩20,569 | ₩20,583 | ₩20,435 | ₩20,529 | -0.20% | 6.2만 |
|---|
| 2026.08.03 | ₩20,516 | ₩20,543 | ₩20,409 | ₩20,529 | +0.07% | 3만 |
|---|
| 2026.07.31 | ₩20,435 | ₩20,489 | ₩20,355 | ₩20,408 | -0.13% | 9.2만 |
|---|
| 2026.07.30 | ₩20,408 | ₩20,489 | ₩20,301 | ₩20,435 | +0.13% | 5.3만 |
|---|
| 2026.07.29 | ₩20,301 | ₩20,449 | ₩20,248 | ₩20,382 | +0.40% | 12.7만 |
|---|
| 2026.07.28 | ₩20,382 | ₩20,489 | ₩20,261 | ₩20,395 | +0.07% | 6.5만 |
|---|
| 2026.07.27 | ₩20,382 | ₩20,422 | ₩20,261 | ₩20,355 | -0.13% | 5.2만 |
|---|
| 2026.07.24 | ₩20,315 | ₩20,395 | ₩20,234 | ₩20,248 | -0.33% | 7.7만 |
|---|
| 2026.07.23 | ₩20,408 | ₩20,408 | ₩20,248 | ₩20,315 | -0.46% | 6.7만 |
|---|
| 2026.07.22 | ₩20,543 | ₩20,569 | ₩20,449 | ₩20,449 | -0.46% | 4.6만 |
|---|
| 2026.07.21 | ₩20,583 | ₩20,623 | ₩20,529 | ₩20,529 | -0.26% | 7.6만 |
|---|
| 2026.07.20 | ₩20,556 | ₩20,663 | ₩20,529 | ₩20,596 | +0.20% | 8.8만 |
|---|
| 2026.07.17 | ₩20,449 | ₩20,623 | ₩20,449 | ₩20,623 | +0.85% | 5만 |
|---|
| 2026.07.16 | ₩20,556 | ₩20,610 | ₩20,449 | ₩20,556 | 0.00% | 10.4만 |
|---|
| 2026.07.15 | ₩20,516 | ₩20,610 | ₩20,449 | ₩20,583 | +0.33% | 11만 |
|---|
| 2026.07.14 | ₩20,489 | ₩20,543 | ₩20,395 | ₩20,476 | -0.07% | 4.7만 |
|---|
| 2026.07.13 | ₩20,556 | ₩20,556 | ₩20,382 | ₩20,408 | -0.72% | 8.9만 |
|---|
| 2026.07.10 | ₩20,529 | ₩20,536 | ₩20,449 | ₩20,502 | -0.13% | 4.9만 |
|---|
| 2026.07.09 | ₩20,502 | ₩20,543 | ₩20,489 | ₩20,502 | 0.00% | 5.6만 |
|---|
| 2026.07.08 | ₩20,677 | ₩20,677 | ₩20,449 | ₩20,529 | -0.71% | 5.4만 |
|---|
| 2026.07.07 | ₩20,784 | ₩20,784 | ₩20,596 | ₩20,623 | -0.77% | 13.4만 |
|---|
| 2026.07.06 | ₩20,784 | ₩20,824 | ₩20,690 | ₩20,730 | -0.26% | 7.8만 |
|---|
| 2026.07.02 | ₩20,690 | ₩20,771 | ₩20,610 | ₩20,757 | +0.32% | 6.3만 |
|---|
| 2026.07.01 | ₩20,610 | ₩20,784 | ₩20,543 | ₩20,730 | +0.59% | 5.7만 |
|---|
| 2026.06.30 | ₩20,690 | ₩20,744 | ₩20,556 | ₩20,610 | -0.39% | 26.5만 |
|---|
| 2026.06.29 | ₩20,784 | ₩20,985 | ₩20,717 | ₩20,931 | +0.71% | 7.2만 |
|---|
| 2026.06.26 | ₩20,690 | ₩20,801 | ₩20,690 | ₩20,717 | +0.13% | 7.7만 |
|---|
| 2026.06.25 | ₩20,905 | ₩20,905 | ₩20,717 | ₩20,784 | -0.58% | 7.6만 |
|---|
| 2026.06.24 | ₩20,784 | ₩20,851 | ₩20,650 | ₩20,797 | +0.06% | 9.3만 |
|---|
| 2026.06.23 | ₩20,851 | ₩20,905 | ₩20,757 | ₩20,757 | -0.45% | 6.1만 |
|---|
| 2026.06.22 | ₩21,039 | ₩21,146 | ₩20,717 | ₩20,905 | -0.64% | 10.4만 |
|---|
| 2026.06.18 | ₩21,039 | ₩21,133 | ₩20,953 | ₩21,039 | 0.00% | 6.5만 |
|---|
| 2026.06.17 | ₩21,025 | ₩21,106 | ₩20,972 | ₩21,022 | -0.01% | 7.4만 |
|---|
| 2026.06.16 | ₩20,972 | ₩21,028 | ₩20,905 | ₩21,028 | +0.27% | 11.9만 |
|---|
| 2026.06.15 | ₩20,851 | ₩21,025 | ₩20,784 | ₩20,972 | +0.58% | 9만 |
|---|
| 2026.06.12 | ₩20,757 | ₩20,864 | ₩20,757 | ₩20,811 | +0.26% | 3.1만 |
|---|
| 2026.06.11 | ₩20,650 | ₩20,878 | ₩20,650 | ₩20,838 | +0.91% | 7.1만 |
|---|
| 2026.06.10 | ₩20,730 | ₩20,757 | ₩20,623 | ₩20,650 | -0.39% | 3.1만 |
|---|
| 2026.06.09 | ₩20,677 | ₩20,771 | ₩20,623 | ₩20,697 | +0.10% | 7.9만 |
|---|
| 2026.06.08 | ₩20,811 | ₩20,837 | ₩20,663 | ₩20,703 | -0.52% | 3.5만 |
|---|
| 2026.06.05 | ₩20,811 | ₩20,824 | ₩20,717 | ₩20,717 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩20,730 | ₩20,958 | ₩20,718 | ₩20,851 | +0.58% | 4.5만 |
|---|
| 2026.06.03 | ₩20,864 | ₩20,918 | ₩20,717 | ₩20,811 | -0.26% | 3.4만 |
|---|
| 2026.06.02 | ₩20,972 | ₩21,005 | ₩20,878 | ₩20,945 | -0.13% | 3.5만 |
|---|
| 2026.06.01 | ₩21,039 | ₩21,039 | ₩20,931 | ₩21,025 | -0.07% | 2.9만 |
|---|
| 2026.05.29 | ₩21,052 | ₩21,119 | ₩20,972 | ₩21,012 | -0.19% | 43.8만 |
|---|
| 2026.05.28 | ₩20,985 | ₩21,079 | ₩20,918 | ₩21,052 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩20,998 | ₩21,081 | ₩20,918 | ₩21,012 | +0.06% | 5.2만 |
|---|
| 2026.05.26 | ₩20,931 | ₩20,961 | ₩20,838 | ₩20,945 | +0.06% | 4.5만 |
|---|
| 2026.05.22 | ₩20,864 | ₩20,873 | ₩20,690 | ₩20,811 | -0.26% | 10.6만 |
|---|
| 2026.05.21 | ₩20,930 | ₩20,958 | ₩20,690 | ₩20,851 | -0.38% | 6.5만 |
|---|
| 2026.05.20 | ₩20,797 | ₩20,958 | ₩20,744 | ₩20,958 | +0.77% | 5.9만 |
|---|
| 2026.05.19 | ₩20,905 | ₩20,925 | ₩20,757 | ₩20,784 | -0.58% | 8.5만 |
|---|
| 2026.05.18 | ₩21,133 | ₩21,133 | ₩20,945 | ₩20,972 | -0.76% | 5.7만 |
|---|
| 2026.05.15 | ₩21,119 | ₩21,119 | ₩20,945 | ₩21,092 | -0.13% | 33.4만 |
|---|
| 2026.05.14 | ₩21,253 | ₩21,320 | ₩21,200 | ₩21,200 | -0.25% | 4.6만 |
|---|
| 2026.05.13 | ₩21,280 | ₩21,287 | ₩21,186 | ₩21,267 | -0.06% | 57.6만 |
|---|
| 2026.05.12 | ₩21,293 | ₩21,347 | ₩21,173 | ₩21,220 | -0.35% | 5.2만 |
|---|
| 2026.05.11 | ₩21,401 | ₩21,401 | ₩21,334 | ₩21,334 | -0.31% | 3만 |
|---|
| 2026.05.08 | ₩21,374 | ₩21,428 | ₩21,334 | ₩21,381 | +0.03% | 3.3만 |
|---|
| 2026.05.07 | ₩21,374 | ₩21,401 | ₩21,280 | ₩21,320 | -0.25% | 2.3만 |
|---|
| 2026.05.06 | ₩21,307 | ₩21,387 | ₩21,307 | ₩21,387 | +0.38% | 20.7만 |
|---|
| 2026.05.05 | ₩21,267 | ₩21,327 | ₩21,224 | ₩21,271 | +0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩21,253 | ₩21,347 | ₩21,146 | ₩21,253 | 0.00% | 5.8만 |
|---|
| 2026.05.01 | ₩21,401 | ₩21,481 | ₩21,267 | ₩21,320 | -0.38% | 4.1만 |
|---|
| 2026.04.30 | ₩21,347 | ₩21,401 | ₩21,186 | ₩21,374 | +0.13% | 6.6만 |
|---|
| 2026.04.29 | ₩21,347 | ₩21,374 | ₩21,200 | ₩21,267 | -0.38% | 4.2만 |
|---|
| 2026.04.28 | ₩21,414 | ₩21,414 | ₩21,331 | ₩21,374 | -0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩21,508 | ₩21,521 | ₩21,398 | ₩21,401 | -0.50% | 2.8만 |
|---|
| 2026.04.24 | ₩21,454 | ₩21,508 | ₩21,401 | ₩21,495 | +0.19% | 3.6만 |
|---|
| 2026.04.23 | ₩21,414 | ₩21,428 | ₩21,320 | ₩21,414 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩21,320 | ₩21,414 | ₩21,320 | ₩21,374 | +0.25% | 2.5만 |
|---|
| 2026.04.21 | ₩21,535 | ₩21,535 | ₩21,293 | ₩21,320 | -1.00% | 2.2만 |
|---|
| 2026.04.20 | ₩21,441 | ₩21,562 | ₩21,401 | ₩21,442 | +0.01% | 4.1만 |
|---|
| 2026.04.17 | ₩21,521 | ₩21,588 | ₩21,481 | ₩21,481 | -0.19% | 5.7만 |
|---|
| 2026.04.16 | ₩21,615 | ₩21,615 | ₩21,374 | ₩21,441 | -0.81% | 4.6만 |
|---|
| 2026.04.15 | ₩21,615 | ₩21,615 | ₩21,401 | ₩21,535 | -0.37% | 2.9만 |
|---|
| 2026.04.14 | ₩21,454 | ₩21,535 | ₩21,352 | ₩21,521 | +0.31% | 3만 |
|---|
| 2026.04.13 | ₩21,173 | ₩21,401 | ₩21,173 | ₩21,374 | +0.95% | 4.7만 |
|---|
| 2026.04.10 | ₩21,401 | ₩21,428 | ₩21,226 | ₩21,247 | -0.72% | 3.3만 |
|---|
| 2026.04.09 | ₩21,334 | ₩21,428 | ₩21,280 | ₩21,334 | 0.00% | 2.5만 |
|---|
| 2026.04.08 | ₩21,468 | ₩21,468 | ₩21,253 | ₩21,293 | -0.81% | 0 |
|---|
| 2026.04.07 | ₩21,146 | ₩21,247 | ₩21,025 | ₩21,240 | +0.44% | 5.8만 |
|---|
| 2026.04.06 | ₩21,173 | ₩21,334 | ₩21,173 | ₩21,226 | +0.25% | 5.8만 |
|---|
| 2026.04.02 | ₩20,878 | ₩21,307 | ₩20,878 | ₩21,307 | +2.06% | 4.3만 |
|---|
| 2026.04.01 | ₩20,918 | ₩21,146 | ₩20,885 | ₩21,025 | +0.51% | 8만 |
|---|
| 2026.03.31 | ₩20,905 | ₩20,945 | ₩20,717 | ₩20,918 | +0.06% | 32.4만 |
|---|
| 2026.03.30 | ₩21,186 | ₩21,260 | ₩21,092 | ₩21,106 | -0.38% | 4.5만 |
|---|
| 2026.03.27 | ₩21,293 | ₩21,320 | ₩21,119 | ₩21,133 | -0.75% | 4.5만 |
|---|
| 2026.03.26 | ₩21,374 | ₩21,642 | ₩21,320 | ₩21,347 | -0.13% | 5만 |
|---|
| 2026.03.25 | ₩21,629 | ₩21,723 | ₩21,481 | ₩21,508 | -0.56% | 6.3만 |
|---|
| 2026.03.24 | ₩21,401 | ₩21,494 | ₩21,320 | ₩21,414 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩21,676 | ₩21,709 | ₩21,481 | ₩21,535 | -0.65% | 6.7만 |
|---|
| 2026.03.20 | ₩21,723 | ₩21,776 | ₩21,387 | ₩21,481 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩21,682 | ₩21,850 | ₩21,669 | ₩21,830 | +0.68% | 3.4만 |
|---|
| 2026.03.18 | ₩21,857 | ₩21,964 | ₩21,816 | ₩21,816 | -0.18% | 3.3만 |
|---|
| 2026.03.17 | ₩21,883 | ₩21,991 | ₩21,790 | ₩21,991 | +0.49% | 3만 |
|---|
| 2026.03.16 | ₩21,881 | ₩21,898 | ₩21,736 | ₩21,843 | -0.17% | 4.3만 |
|---|
| 2026.03.13 | ₩21,937 | ₩22,031 | ₩21,723 | ₩21,763 | -0.80% | 4.3만 |
|---|
| 2026.03.12 | ₩22,071 | ₩22,098 | ₩21,924 | ₩21,937 | -0.61% | 4.3만 |
|---|
| 2026.03.11 | ₩22,125 | ₩22,178 | ₩22,002 | ₩22,071 | -0.24% | 21.2만 |
|---|
| 2026.03.10 | ₩22,031 | ₩22,166 | ₩22,024 | ₩22,125 | +0.43% | 1 |
|---|
| 2026.03.09 | ₩21,991 | ₩22,138 | ₩21,977 | ₩22,058 | +0.30% | 1 |
|---|
| 2026.03.06 | ₩22,192 | ₩22,232 | ₩22,018 | ₩22,178 | -0.06% | 1 |
|---|
| 2026.03.05 | ₩22,272 | ₩22,272 | ₩22,168 | ₩22,246 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩22,313 | ₩22,353 | ₩22,259 | ₩22,272 | -0.18% | 1 |
|---|
| 2026.03.03 | ₩22,259 | ₩22,313 | ₩22,091 | ₩22,313 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩22,219 | ₩22,353 | ₩22,219 | ₩22,326 | +0.48% | 1 |
|---|
| 2026.02.27 | ₩22,313 | ₩22,366 | ₩22,178 | ₩22,366 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩22,313 | ₩22,380 | ₩22,165 | ₩22,380 | +0.30% | 7만 |
|---|
| 2026.02.25 | ₩22,259 | ₩22,326 | ₩22,185 | ₩22,313 | +0.24% | 1 |
|---|
| 2026.02.24 | ₩22,246 | ₩22,246 | ₩22,152 | ₩22,219 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩22,246 | ₩22,246 | ₩22,138 | ₩22,205 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩22,192 | ₩22,286 | ₩22,165 | ₩22,192 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩22,165 | ₩22,312 | ₩22,125 | ₩22,219 | +0.24% | 5.5만 |
|---|
| 2026.02.18 | ₩22,326 | ₩22,393 | ₩22,205 | ₩22,219 | -0.48% | 4.1만 |
|---|
| 2026.02.17 | ₩22,192 | ₩22,326 | ₩22,111 | ₩22,326 | +0.60% | 5.1만 |
|---|
| 2026.02.13 | ₩22,085 | ₩22,178 | ₩21,971 | ₩22,125 | +0.18% | 3만 |
|---|
| 2026.02.12 | ₩22,044 | ₩22,085 | ₩21,977 | ₩22,044 | 0.00% | 2.7만 |
|---|
| 2026.02.11 | ₩22,044 | ₩22,085 | ₩21,937 | ₩22,044 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩21,951 | ₩22,018 | ₩21,924 | ₩22,018 | +0.31% | 2만 |
|---|
| 2026.02.09 | ₩21,977 | ₩21,991 | ₩21,880 | ₩21,910 | -0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩21,937 | ₩22,017 | ₩21,897 | ₩21,926 | -0.05% | 2.7만 |
|---|
| 2026.02.05 | ₩21,977 | ₩21,977 | ₩21,843 | ₩21,897 | -0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩21,951 | ₩22,004 | ₩21,870 | ₩22,004 | +0.24% | 4.5만 |
|---|
| 2026.02.03 | ₩22,152 | ₩22,164 | ₩21,820 | ₩21,964 | -0.85% | 5.6만 |
|---|
| 2026.02.02 | ₩22,165 | ₩22,246 | ₩22,085 | ₩22,085 | -0.36% | 2.5만 |
|---|
| 2026.01.30 | ₩22,246 | ₩22,259 | ₩22,058 | ₩22,098 | -0.66% | 24.4만 |
|---|
| 2026.01.29 | ₩22,259 | ₩22,299 | ₩22,138 | ₩22,205 | -0.24% | 2.6만 |
|---|
| 2026.01.28 | ₩22,259 | ₩22,272 | ₩22,170 | ₩22,170 | -0.40% | 3.6만 |
|---|
| 2026.01.27 | ₩22,272 | ₩22,380 | ₩22,219 | ₩22,313 | +0.18% | 6.3만 |
|---|
| 2026.01.26 | ₩22,366 | ₩22,406 | ₩22,259 | ₩22,272 | -0.42% | 4.7만 |
|---|
| 2026.01.23 | ₩22,272 | ₩22,406 | ₩22,246 | ₩22,286 | +0.06% | 5.8만 |
|---|
| 2026.01.22 | ₩22,313 | ₩22,339 | ₩22,205 | ₩22,319 | +0.03% | 9.8만 |
|---|
| 2026.01.21 | ₩22,165 | ₩22,286 | ₩22,152 | ₩22,205 | +0.18% | 5.2만 |
|---|
| 2026.01.20 | ₩22,232 | ₩22,248 | ₩22,085 | ₩22,098 | -0.60% | 7.7만 |
|---|
| 2026.01.16 | ₩22,353 | ₩22,447 | ₩22,272 | ₩22,366 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩22,353 | ₩22,420 | ₩22,259 | ₩22,380 | +0.12% | 16.9만 |
|---|
| 2026.01.14 | ₩22,098 | ₩22,286 | ₩22,098 | ₩22,246 | +0.67% | 5.7만 |
|---|
| 2026.01.13 | ₩22,232 | ₩22,259 | ₩22,044 | ₩22,138 | -0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩22,098 | ₩22,136 | ₩21,966 | ₩22,136 | +0.17% | 3.3만 |
|---|
| 2026.01.09 | ₩22,111 | ₩22,326 | ₩22,018 | ₩22,098 | -0.06% | 5.9만 |
|---|
| 2026.01.08 | ₩22,098 | ₩22,220 | ₩22,044 | ₩22,111 | +0.06% | 3.4만 |
|---|
| 2026.01.07 | ₩22,192 | ₩22,246 | ₩22,058 | ₩22,192 | 0.00% | 17.3만 |
|---|
| 2026.01.06 | ₩22,152 | ₩22,162 | ₩21,924 | ₩22,125 | -0.12% | 4.3만 |
|---|
| 2026.01.05 | ₩22,152 | ₩22,326 | ₩22,111 | ₩22,138 | -0.06% | 12만 |
|---|
| 2026.01.02 | ₩21,843 | ₩22,203 | ₩21,816 | ₩22,098 | +1.17% | 5.1만 |
|---|
| 2025.12.31 | ₩21,977 | ₩21,977 | ₩21,790 | ₩21,910 | -0.31% | 9.1만 |
|---|
| 2025.12.30 | ₩22,071 | ₩22,272 | ₩22,058 | ₩22,246 | +0.79% | 10.6만 |
|---|
| 2025.12.29 | ₩22,125 | ₩22,192 | ₩22,058 | ₩22,125 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩22,130 | ₩22,205 | ₩22,071 | ₩22,178 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩22,085 | ₩22,165 | ₩22,018 | ₩22,152 | +0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩22,058 | ₩22,152 | ₩21,977 | ₩22,152 | +0.43% | 13.5만 |
|---|
| 2025.12.22 | ₩22,125 | ₩22,205 | ₩22,058 | ₩22,111 | -0.06% | 12.9만 |
|---|
| 2025.12.19 | ₩22,098 | ₩22,178 | ₩22,058 | ₩22,111 | +0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩22,098 | ₩22,232 | ₩22,031 | ₩22,098 | 0.00% | 12.6만 |
|---|
| 2025.12.17 | ₩22,098 | ₩22,165 | ₩22,004 | ₩22,098 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩22,138 | ₩22,178 | ₩22,018 | ₩22,152 | +0.06% | 9.5만 |
|---|
| 2025.12.15 | ₩22,152 | ₩22,246 | ₩22,071 | ₩22,192 | +0.18% | 10.2만 |
|---|
| 2025.12.12 | ₩22,205 | ₩22,246 | ₩22,018 | ₩22,152 | -0.24% | 23.7만 |
|---|
| 2025.12.11 | ₩22,018 | ₩22,299 | ₩22,018 | ₩22,286 | +1.22% | 15.4만 |
|---|
| 2025.12.10 | ₩21,897 | ₩22,085 | ₩21,709 | ₩22,018 | +0.55% | 17.3만 |
|---|
| 2025.12.09 | ₩21,816 | ₩21,939 | ₩21,763 | ₩21,790 | -0.12% | 6.4만 |
|---|
| 2025.12.08 | ₩21,843 | ₩21,843 | ₩21,669 | ₩21,843 | 0.00% | 7.1만 |
|---|
| 2025.12.05 | ₩21,749 | ₩21,857 | ₩21,669 | ₩21,790 | +0.18% | 10.9만 |
|---|
| 2025.12.04 | ₩21,870 | ₩21,951 | ₩21,749 | ₩21,790 | -0.37% | 7.9만 |
|---|
| 2025.12.03 | ₩21,857 | ₩21,964 | ₩21,696 | ₩21,915 | +0.27% | 8.3만 |
|---|
| 2025.12.02 | ₩21,870 | ₩21,883 | ₩21,656 | ₩21,857 | -0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩21,870 | ₩21,937 | ₩21,749 | ₩21,883 | +0.06% | 7.8만 |
|---|
| 2025.11.28 | ₩22,065 | ₩22,105 | ₩21,964 | ₩22,058 | -0.03% | 4.6만 |
|---|
| 2025.11.26 | ₩21,951 | ₩22,098 | ₩21,857 | ₩22,098 | +0.67% | 7.1만 |
|---|
| 2025.11.25 | ₩21,736 | ₩21,857 | ₩21,723 | ₩21,857 | +0.56% | 13만 |
|---|
| 2025.11.24 | ₩21,763 | ₩21,843 | ₩21,707 | ₩21,776 | +0.06% | 6.3만 |
|---|
| 2025.11.21 | ₩21,562 | ₩21,736 | ₩21,454 | ₩21,709 | +0.68% | 6만 |
|---|
| 2025.11.20 | ₩21,763 | ₩21,815 | ₩21,387 | ₩21,562 | -0.92% | 24.7만 |
|---|
| 2025.11.19 | ₩21,696 | ₩21,723 | ₩21,617 | ₩21,682 | -0.06% | 8.3만 |
|---|
| 2025.11.18 | ₩21,749 | ₩21,857 | ₩21,696 | ₩21,749 | 0.00% | 12만 |
|---|
| 2025.11.17 | ₩22,085 | ₩22,085 | ₩21,709 | ₩21,843 | -1.09% | 5.8만 |
|---|
| 2025.11.14 | ₩22,018 | ₩22,152 | ₩21,897 | ₩22,071 | +0.24% | 5.9만 |
|---|
| 2025.11.13 | ₩22,259 | ₩22,259 | ₩21,937 | ₩22,018 | -1.08% | 7.3만 |
|---|
| 2025.11.12 | ₩22,420 | ₩22,420 | ₩22,210 | ₩22,259 | -0.72% | 5.7만 |
|---|
| 2025.11.11 | ₩22,433 | ₩22,460 | ₩22,299 | ₩22,393 | -0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩22,326 | ₩22,420 | ₩22,299 | ₩22,380 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩22,339 | ₩22,339 | ₩22,125 | ₩22,205 | -0.60% | 6.6만 |
|---|
| 2025.11.06 | ₩22,326 | ₩22,392 | ₩22,165 | ₩22,299 | -0.12% | 6.2만 |
|---|
| 2025.11.05 | ₩22,246 | ₩22,353 | ₩22,219 | ₩22,313 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩22,246 | ₩22,272 | ₩22,085 | ₩22,259 | +0.06% | 7.9만 |
|---|
| 2025.11.03 | ₩22,393 | ₩22,460 | ₩22,138 | ₩22,259 | -0.60% | 6.4만 |
|---|
| 2025.10.31 | ₩22,420 | ₩22,436 | ₩22,232 | ₩22,326 | -0.42% | 11.1만 |
|---|
| 2025.10.30 | ₩22,594 | ₩22,703 | ₩22,326 | ₩22,420 | -0.77% | 6.8만 |
|---|
| 2025.10.29 | ₩22,715 | ₩22,782 | ₩22,621 | ₩22,648 | -0.30% | 4.8만 |
|---|
| 2025.10.28 | ₩22,809 | ₩22,809 | ₩22,675 | ₩22,728 | -0.35% | 3만 |
|---|
| 2025.10.27 | ₩22,782 | ₩22,795 | ₩22,662 | ₩22,755 | -0.12% | 4.5만 |
|---|
| 2025.10.24 | ₩22,728 | ₩22,728 | ₩22,608 | ₩22,701 | -0.12% | 3.8만 |
|---|
| 2025.10.23 | ₩22,621 | ₩22,675 | ₩22,527 | ₩22,634 | +0.06% | 5.7만 |
|---|
| 2025.10.22 | ₩22,795 | ₩22,795 | ₩22,554 | ₩22,634 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩22,742 | ₩22,849 | ₩22,688 | ₩22,795 | +0.24% | 14.8만 |
|---|
| 2025.10.20 | ₩22,594 | ₩22,728 | ₩22,581 | ₩22,701 | +0.47% | 8.2만 |
|---|
| 2025.10.17 | ₩22,528 | ₩22,621 | ₩22,420 | ₩22,527 | -0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩22,737 | ₩22,768 | ₩22,527 | ₩22,527 | -0.92% | 4만 |
|---|
| 2025.10.15 | ₩22,701 | ₩22,795 | ₩22,621 | ₩22,688 | -0.06% | 4.6만 |
|---|
| 2025.10.14 | ₩22,567 | ₩22,661 | ₩22,473 | ₩22,594 | +0.12% | 5.2만 |
|---|
| 2025.10.13 | ₩22,567 | ₩22,608 | ₩22,450 | ₩22,581 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩22,688 | ₩22,688 | ₩22,366 | ₩22,433 | -1.12% | 5.2만 |
|---|
