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 | ₩19,127 | ₩19,275 | ₩19,087 | ₩19,167 | +0.21% | 5.1만 |
| 2026.10.08 | ₩19,073 | ₩19,234 | ₩19,006 | ₩19,194 | +0.63% | 7.8만 |
| 2026.10.07 | ₩19,140 | ₩19,248 | ₩19,006 | ₩19,154 | +0.07% | 13.4만 |
| 2026.10.06 | ₩19,328 | ₩19,420 | ₩19,221 | ₩19,315 | -0.07% | 9.3만 |
| 2026.10.05 | ₩19,449 | ₩19,489 | ₩19,248 | ₩19,328 | -0.62% | 13만 |
| 2026.10.02 | ₩19,690 | ₩19,865 | ₩19,449 | ₩19,556 | -0.68% | 13.6만 |
| 2026.10.01 | ₩19,556 | ₩19,945 | ₩19,395 | ₩19,623 | +0.34% | 10.4만 |
| 2026.09.30 | ₩19,556 | ₩19,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,556 |
| 0.00% |
| 23.4만 |
| 2026.09.29 | ₩19,798 | ₩19,892 | ₩19,476 | ₩19,771 | -0.14% | 12.9만 |
|---|
| 2026.09.28 | ₩19,892 | ₩20,120 | ₩19,717 | ₩19,838 | -0.27% | 14.8만 |
|---|
| 2026.09.25 | ₩19,972 | ₩20,106 | ₩19,814 | ₩19,972 | 0.00% | 9.1만 |
|---|
| 2026.09.24 | ₩19,744 | ₩20,012 | ₩19,690 | ₩19,945 | +1.02% | 14.7만 |
|---|
| 2026.09.23 | ₩20,012 | ₩20,120 | ₩19,859 | ₩19,959 | -0.27% | 10.6만 |
|---|
| 2026.09.22 | ₩20,254 | ₩20,254 | ₩19,999 | ₩20,120 | -0.66% | 8만 |
|---|
| 2026.09.21 | ₩20,240 | ₩20,415 | ₩20,026 | ₩20,160 | -0.40% | 6.6만 |
|---|
| 2026.09.18 | ₩20,173 | ₩20,242 | ₩20,064 | ₩20,186 | +0.06% | 9.4만 |
|---|
| 2026.09.17 | ₩20,361 | ₩20,361 | ₩20,106 | ₩20,294 | -0.33% | 9.4만 |
|---|
| 2026.09.16 | ₩19,959 | ₩20,363 | ₩19,743 | ₩20,254 | +1.48% | 12.3만 |
|---|
| 2026.09.15 | ₩19,851 | ₩20,281 | ₩19,529 | ₩19,851 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩19,878 | ₩20,026 | ₩19,798 | ₩19,918 | +0.20% | 4.6만 |
|---|
| 2026.09.11 | ₩19,892 | ₩20,146 | ₩19,811 | ₩19,932 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩19,959 | ₩20,093 | ₩19,744 | ₩19,851 | -0.54% | 20만 |
|---|
| 2026.09.09 | ₩20,106 | ₩20,254 | ₩19,999 | ₩20,039 | -0.33% | 15.2만 |
|---|
| 2026.09.08 | ₩20,053 | ₩20,202 | ₩20,053 | ₩20,120 | +0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩20,066 | ₩20,254 | ₩19,999 | ₩20,093 | +0.13% | 8.4만 |
|---|
| 2026.09.03 | ₩20,294 | ₩20,374 | ₩20,019 | ₩20,093 | -0.99% | 12.5만 |
|---|
| 2026.09.02 | ₩20,079 | ₩20,160 | ₩19,993 | ₩20,146 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩20,133 | ₩20,254 | ₩20,053 | ₩20,120 | -0.07% | 19.9만 |
|---|
| 2026.08.31 | ₩20,294 | ₩20,294 | ₩20,079 | ₩20,133 | -0.79% | 7.8만 |
|---|
| 2026.08.28 | ₩20,442 | ₩20,442 | ₩20,173 | ₩20,254 | -0.92% | 8.9만 |
|---|
| 2026.08.27 | ₩20,428 | ₩20,442 | ₩20,348 | ₩20,401 | -0.13% | 5.8만 |
|---|
| 2026.08.26 | ₩20,468 | ₩20,549 | ₩20,294 | ₩20,388 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩20,294 | ₩20,562 | ₩20,281 | ₩20,549 | +1.26% | 10.8만 |
|---|
| 2026.08.24 | ₩20,093 | ₩20,321 | ₩20,087 | ₩20,281 | +0.93% | 12.1만 |
|---|
| 2026.08.21 | ₩20,146 | ₩20,200 | ₩19,986 | ₩20,066 | -0.40% | 6.1만 |
|---|
| 2026.08.20 | ₩20,200 | ₩20,200 | ₩20,003 | ₩20,146 | -0.27% | 5만 |
|---|
| 2026.08.19 | ₩20,079 | ₩20,321 | ₩20,045 | ₩20,254 | +0.87% | 10.8만 |
|---|
| 2026.08.18 | ₩20,133 | ₩20,133 | ₩19,905 | ₩19,945 | -0.93% | 11.8만 |
|---|
| 2026.08.17 | ₩20,227 | ₩20,240 | ₩20,026 | ₩20,053 | -0.86% | 8.4만 |
|---|
| 2026.08.14 | ₩20,240 | ₩20,294 | ₩20,214 | ₩20,240 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩20,187 | ₩20,361 | ₩20,187 | ₩20,307 | +0.60% | 4.9만 |
|---|
| 2026.08.12 | ₩20,200 | ₩20,281 | ₩20,187 | ₩20,200 | 0.00% | 4.7만 |
|---|
| 2026.08.11 | ₩20,281 | ₩20,334 | ₩20,193 | ₩20,267 | -0.07% | 4.9만 |
|---|
| 2026.08.10 | ₩20,334 | ₩20,334 | ₩20,214 | ₩20,281 | -0.26% | 3.8만 |
|---|
| 2026.08.07 | ₩20,294 | ₩20,328 | ₩20,241 | ₩20,328 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩20,415 | ₩20,430 | ₩20,240 | ₩20,267 | -0.72% | 7.1만 |
|---|
| 2026.08.05 | ₩20,549 | ₩20,549 | ₩20,388 | ₩20,388 | -0.78% | 5.7만 |
|---|
| 2026.08.04 | ₩20,576 | ₩20,589 | ₩20,441 | ₩20,535 | -0.20% | 6.2만 |
|---|
| 2026.08.03 | ₩20,522 | ₩20,549 | ₩20,415 | ₩20,535 | +0.07% | 3만 |
|---|
| 2026.07.31 | ₩20,442 | ₩20,495 | ₩20,361 | ₩20,415 | -0.13% | 9.2만 |
|---|
| 2026.07.30 | ₩20,415 | ₩20,495 | ₩20,308 | ₩20,442 | +0.13% | 5.3만 |
|---|
| 2026.07.29 | ₩20,307 | ₩20,455 | ₩20,254 | ₩20,388 | +0.40% | 12.7만 |
|---|
| 2026.07.28 | ₩20,388 | ₩20,495 | ₩20,267 | ₩20,401 | +0.07% | 6.5만 |
|---|
| 2026.07.27 | ₩20,388 | ₩20,428 | ₩20,267 | ₩20,361 | -0.13% | 5.2만 |
|---|
| 2026.07.24 | ₩20,321 | ₩20,401 | ₩20,241 | ₩20,254 | -0.33% | 7.7만 |
|---|
| 2026.07.23 | ₩20,415 | ₩20,415 | ₩20,254 | ₩20,321 | -0.46% | 6.7만 |
|---|
| 2026.07.22 | ₩20,549 | ₩20,576 | ₩20,455 | ₩20,455 | -0.46% | 4.6만 |
|---|
| 2026.07.21 | ₩20,589 | ₩20,629 | ₩20,535 | ₩20,535 | -0.26% | 7.6만 |
|---|
| 2026.07.20 | ₩20,562 | ₩20,670 | ₩20,535 | ₩20,603 | +0.20% | 8.8만 |
|---|
| 2026.07.17 | ₩20,455 | ₩20,629 | ₩20,455 | ₩20,629 | +0.85% | 5만 |
|---|
| 2026.07.16 | ₩20,562 | ₩20,616 | ₩20,455 | ₩20,562 | 0.00% | 10.4만 |
|---|
| 2026.07.15 | ₩20,522 | ₩20,616 | ₩20,455 | ₩20,589 | +0.33% | 11만 |
|---|
| 2026.07.14 | ₩20,495 | ₩20,549 | ₩20,401 | ₩20,482 | -0.07% | 4.7만 |
|---|
| 2026.07.13 | ₩20,562 | ₩20,562 | ₩20,388 | ₩20,415 | -0.72% | 8.9만 |
|---|
| 2026.07.10 | ₩20,535 | ₩20,542 | ₩20,455 | ₩20,509 | -0.13% | 4.9만 |
|---|
| 2026.07.09 | ₩20,509 | ₩20,549 | ₩20,495 | ₩20,509 | 0.00% | 5.6만 |
|---|
| 2026.07.08 | ₩20,683 | ₩20,683 | ₩20,455 | ₩20,535 | -0.71% | 5.4만 |
|---|
| 2026.07.07 | ₩20,790 | ₩20,790 | ₩20,603 | ₩20,629 | -0.77% | 13.4만 |
|---|
| 2026.07.06 | ₩20,790 | ₩20,831 | ₩20,697 | ₩20,737 | -0.26% | 7.8만 |
|---|
| 2026.07.02 | ₩20,696 | ₩20,777 | ₩20,616 | ₩20,763 | +0.32% | 6.3만 |
|---|
| 2026.07.01 | ₩20,616 | ₩20,790 | ₩20,549 | ₩20,737 | +0.59% | 5.7만 |
|---|
| 2026.06.30 | ₩20,696 | ₩20,750 | ₩20,562 | ₩20,616 | -0.39% | 26.5만 |
|---|
| 2026.06.29 | ₩20,790 | ₩20,991 | ₩20,723 | ₩20,938 | +0.71% | 7.2만 |
|---|
| 2026.06.26 | ₩20,696 | ₩20,807 | ₩20,696 | ₩20,723 | +0.13% | 7.7만 |
|---|
| 2026.06.25 | ₩20,911 | ₩20,911 | ₩20,723 | ₩20,790 | -0.58% | 7.6만 |
|---|
| 2026.06.24 | ₩20,790 | ₩20,857 | ₩20,656 | ₩20,804 | +0.06% | 9.3만 |
|---|
| 2026.06.23 | ₩20,857 | ₩20,911 | ₩20,763 | ₩20,763 | -0.45% | 6.1만 |
|---|
| 2026.06.22 | ₩21,045 | ₩21,152 | ₩20,723 | ₩20,911 | -0.64% | 10.4만 |
|---|
| 2026.06.18 | ₩21,045 | ₩21,139 | ₩20,960 | ₩21,045 | 0.00% | 6.5만 |
|---|
| 2026.06.17 | ₩21,032 | ₩21,112 | ₩20,978 | ₩21,029 | -0.01% | 7.4만 |
|---|
| 2026.06.16 | ₩20,978 | ₩21,035 | ₩20,911 | ₩21,035 | +0.27% | 11.9만 |
|---|
| 2026.06.15 | ₩20,857 | ₩21,032 | ₩20,790 | ₩20,978 | +0.58% | 9만 |
|---|
| 2026.06.12 | ₩20,763 | ₩20,871 | ₩20,763 | ₩20,817 | +0.26% | 3.1만 |
|---|
| 2026.06.11 | ₩20,656 | ₩20,884 | ₩20,656 | ₩20,844 | +0.91% | 7.1만 |
|---|
| 2026.06.10 | ₩20,737 | ₩20,763 | ₩20,629 | ₩20,656 | -0.39% | 3.1만 |
|---|
| 2026.06.09 | ₩20,683 | ₩20,777 | ₩20,629 | ₩20,703 | +0.10% | 7.9만 |
|---|
| 2026.06.08 | ₩20,817 | ₩20,844 | ₩20,670 | ₩20,710 | -0.52% | 3.5만 |
|---|
| 2026.06.05 | ₩20,817 | ₩20,831 | ₩20,723 | ₩20,723 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩20,737 | ₩20,965 | ₩20,724 | ₩20,857 | +0.58% | 4.5만 |
|---|
| 2026.06.03 | ₩20,871 | ₩20,924 | ₩20,723 | ₩20,817 | -0.26% | 3.4만 |
|---|
| 2026.06.02 | ₩20,978 | ₩21,012 | ₩20,884 | ₩20,951 | -0.13% | 3.5만 |
|---|
| 2026.06.01 | ₩21,045 | ₩21,045 | ₩20,938 | ₩21,031 | -0.07% | 2.9만 |
|---|
| 2026.05.29 | ₩21,059 | ₩21,126 | ₩20,978 | ₩21,018 | -0.19% | 43.8만 |
|---|
| 2026.05.28 | ₩20,992 | ₩21,085 | ₩20,924 | ₩21,059 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩21,005 | ₩21,087 | ₩20,924 | ₩21,018 | +0.06% | 5.2만 |
|---|
| 2026.05.26 | ₩20,938 | ₩20,968 | ₩20,844 | ₩20,951 | +0.06% | 4.5만 |
|---|
| 2026.05.22 | ₩20,871 | ₩20,879 | ₩20,696 | ₩20,817 | -0.26% | 10.6만 |
|---|
| 2026.05.21 | ₩20,937 | ₩20,965 | ₩20,696 | ₩20,857 | -0.38% | 6.5만 |
|---|
| 2026.05.20 | ₩20,804 | ₩20,965 | ₩20,750 | ₩20,965 | +0.77% | 5.9만 |
|---|
| 2026.05.19 | ₩20,911 | ₩20,931 | ₩20,763 | ₩20,790 | -0.58% | 8.5만 |
|---|
| 2026.05.18 | ₩21,139 | ₩21,139 | ₩20,951 | ₩20,978 | -0.76% | 5.7만 |
|---|
| 2026.05.15 | ₩21,126 | ₩21,126 | ₩20,951 | ₩21,099 | -0.13% | 33.4만 |
|---|
| 2026.05.14 | ₩21,260 | ₩21,327 | ₩21,206 | ₩21,206 | -0.25% | 4.6만 |
|---|
| 2026.05.13 | ₩21,287 | ₩21,293 | ₩21,193 | ₩21,273 | -0.06% | 57.6만 |
|---|
| 2026.05.12 | ₩21,300 | ₩21,354 | ₩21,179 | ₩21,226 | -0.35% | 5.2만 |
|---|
| 2026.05.11 | ₩21,407 | ₩21,407 | ₩21,340 | ₩21,340 | -0.31% | 3만 |
|---|
| 2026.05.08 | ₩21,380 | ₩21,434 | ₩21,340 | ₩21,387 | +0.03% | 3.3만 |
|---|
| 2026.05.07 | ₩21,380 | ₩21,407 | ₩21,287 | ₩21,327 | -0.25% | 2.3만 |
|---|
| 2026.05.06 | ₩21,313 | ₩21,394 | ₩21,313 | ₩21,394 | +0.38% | 20.7만 |
|---|
| 2026.05.05 | ₩21,273 | ₩21,334 | ₩21,230 | ₩21,277 | +0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩21,260 | ₩21,354 | ₩21,152 | ₩21,260 | 0.00% | 5.8만 |
|---|
| 2026.05.01 | ₩21,407 | ₩21,488 | ₩21,273 | ₩21,327 | -0.38% | 4.1만 |
|---|
| 2026.04.30 | ₩21,354 | ₩21,407 | ₩21,193 | ₩21,380 | +0.13% | 6.6만 |
|---|
| 2026.04.29 | ₩21,354 | ₩21,380 | ₩21,206 | ₩21,273 | -0.38% | 4.2만 |
|---|
| 2026.04.28 | ₩21,421 | ₩21,421 | ₩21,337 | ₩21,380 | -0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩21,515 | ₩21,528 | ₩21,405 | ₩21,407 | -0.50% | 2.8만 |
|---|
| 2026.04.24 | ₩21,461 | ₩21,515 | ₩21,407 | ₩21,501 | +0.19% | 3.6만 |
|---|
| 2026.04.23 | ₩21,421 | ₩21,434 | ₩21,327 | ₩21,421 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩21,327 | ₩21,421 | ₩21,327 | ₩21,380 | +0.25% | 2.5만 |
|---|
| 2026.04.21 | ₩21,541 | ₩21,541 | ₩21,300 | ₩21,327 | -1.00% | 2.2만 |
|---|
| 2026.04.20 | ₩21,448 | ₩21,568 | ₩21,407 | ₩21,449 | +0.01% | 4.1만 |
|---|
| 2026.04.17 | ₩21,528 | ₩21,595 | ₩21,488 | ₩21,488 | -0.19% | 5.7만 |
|---|
| 2026.04.16 | ₩21,622 | ₩21,622 | ₩21,381 | ₩21,448 | -0.81% | 4.6만 |
|---|
| 2026.04.15 | ₩21,622 | ₩21,622 | ₩21,407 | ₩21,541 | -0.37% | 2.9만 |
|---|
| 2026.04.14 | ₩21,461 | ₩21,541 | ₩21,359 | ₩21,528 | +0.31% | 3만 |
|---|
| 2026.04.13 | ₩21,179 | ₩21,407 | ₩21,179 | ₩21,380 | +0.95% | 4.7만 |
|---|
| 2026.04.10 | ₩21,407 | ₩21,434 | ₩21,233 | ₩21,253 | -0.72% | 3.3만 |
|---|
| 2026.04.09 | ₩21,340 | ₩21,434 | ₩21,287 | ₩21,340 | 0.00% | 2.5만 |
|---|
| 2026.04.08 | ₩21,474 | ₩21,474 | ₩21,260 | ₩21,300 | -0.81% | 0 |
|---|
| 2026.04.07 | ₩21,152 | ₩21,253 | ₩21,032 | ₩21,246 | +0.44% | 5.8만 |
|---|
| 2026.04.06 | ₩21,179 | ₩21,340 | ₩21,179 | ₩21,233 | +0.25% | 5.8만 |
|---|
| 2026.04.02 | ₩20,884 | ₩21,313 | ₩20,884 | ₩21,313 | +2.06% | 4.3만 |
|---|
| 2026.04.01 | ₩20,924 | ₩21,152 | ₩20,891 | ₩21,032 | +0.51% | 8만 |
|---|
| 2026.03.31 | ₩20,911 | ₩20,951 | ₩20,723 | ₩20,924 | +0.06% | 32.4만 |
|---|
| 2026.03.30 | ₩21,193 | ₩21,266 | ₩21,099 | ₩21,112 | -0.38% | 4.5만 |
|---|
| 2026.03.27 | ₩21,300 | ₩21,327 | ₩21,126 | ₩21,140 | -0.75% | 4.5만 |
|---|
| 2026.03.26 | ₩21,380 | ₩21,649 | ₩21,327 | ₩21,354 | -0.13% | 5만 |
|---|
| 2026.03.25 | ₩21,635 | ₩21,729 | ₩21,488 | ₩21,515 | -0.56% | 6.3만 |
|---|
| 2026.03.24 | ₩21,407 | ₩21,501 | ₩21,327 | ₩21,421 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩21,682 | ₩21,716 | ₩21,488 | ₩21,541 | -0.65% | 6.7만 |
|---|
| 2026.03.20 | ₩21,729 | ₩21,783 | ₩21,394 | ₩21,488 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩21,689 | ₩21,857 | ₩21,676 | ₩21,837 | +0.68% | 3.4만 |
|---|
| 2026.03.18 | ₩21,863 | ₩21,971 | ₩21,823 | ₩21,823 | -0.18% | 3.3만 |
|---|
| 2026.03.17 | ₩21,890 | ₩21,997 | ₩21,796 | ₩21,997 | +0.49% | 3만 |
|---|
| 2026.03.16 | ₩21,888 | ₩21,904 | ₩21,743 | ₩21,850 | -0.17% | 4.3만 |
|---|
| 2026.03.13 | ₩21,944 | ₩22,038 | ₩21,729 | ₩21,769 | -0.80% | 4.3만 |
|---|
| 2026.03.12 | ₩22,078 | ₩22,105 | ₩21,930 | ₩21,944 | -0.61% | 4.3만 |
|---|
| 2026.03.11 | ₩22,132 | ₩22,185 | ₩22,009 | ₩22,078 | -0.24% | 21.2만 |
|---|
| 2026.03.10 | ₩22,038 | ₩22,173 | ₩22,030 | ₩22,132 | +0.43% | 1 |
|---|
| 2026.03.09 | ₩21,998 | ₩22,145 | ₩21,984 | ₩22,065 | +0.30% | 1 |
|---|
| 2026.03.06 | ₩22,199 | ₩22,239 | ₩22,024 | ₩22,185 | -0.06% | 1 |
|---|
| 2026.03.05 | ₩22,279 | ₩22,279 | ₩22,175 | ₩22,252 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩22,319 | ₩22,360 | ₩22,266 | ₩22,279 | -0.18% | 1 |
|---|
| 2026.03.03 | ₩22,266 | ₩22,319 | ₩22,098 | ₩22,319 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩22,226 | ₩22,360 | ₩22,226 | ₩22,333 | +0.48% | 1 |
|---|
| 2026.02.27 | ₩22,319 | ₩22,373 | ₩22,185 | ₩22,373 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩22,319 | ₩22,386 | ₩22,172 | ₩22,386 | +0.30% | 7만 |
|---|
| 2026.02.25 | ₩22,266 | ₩22,333 | ₩22,192 | ₩22,319 | +0.24% | 1 |
|---|
| 2026.02.24 | ₩22,252 | ₩22,252 | ₩22,158 | ₩22,226 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩22,252 | ₩22,252 | ₩22,145 | ₩22,212 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩22,199 | ₩22,293 | ₩22,172 | ₩22,199 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩22,172 | ₩22,319 | ₩22,132 | ₩22,226 | +0.24% | 5.5만 |
|---|
| 2026.02.18 | ₩22,333 | ₩22,400 | ₩22,212 | ₩22,226 | -0.48% | 4.1만 |
|---|
| 2026.02.17 | ₩22,199 | ₩22,333 | ₩22,118 | ₩22,333 | +0.60% | 5.1만 |
|---|
| 2026.02.13 | ₩22,091 | ₩22,185 | ₩21,977 | ₩22,132 | +0.18% | 3만 |
|---|
| 2026.02.12 | ₩22,051 | ₩22,091 | ₩21,984 | ₩22,051 | 0.00% | 2.7만 |
|---|
| 2026.02.11 | ₩22,051 | ₩22,091 | ₩21,944 | ₩22,051 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩21,957 | ₩22,024 | ₩21,930 | ₩22,024 | +0.31% | 2만 |
|---|
| 2026.02.09 | ₩21,984 | ₩21,997 | ₩21,887 | ₩21,917 | -0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩21,944 | ₩22,024 | ₩21,904 | ₩21,933 | -0.05% | 2.7만 |
|---|
| 2026.02.05 | ₩21,984 | ₩21,984 | ₩21,850 | ₩21,904 | -0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩21,957 | ₩22,011 | ₩21,877 | ₩22,011 | +0.24% | 4.5만 |
|---|
| 2026.02.03 | ₩22,158 | ₩22,171 | ₩21,827 | ₩21,971 | -0.85% | 5.6만 |
|---|
| 2026.02.02 | ₩22,172 | ₩22,252 | ₩22,091 | ₩22,091 | -0.36% | 2.5만 |
|---|
| 2026.01.30 | ₩22,252 | ₩22,266 | ₩22,065 | ₩22,105 | -0.66% | 24.4만 |
|---|
| 2026.01.29 | ₩22,266 | ₩22,306 | ₩22,145 | ₩22,212 | -0.24% | 2.6만 |
|---|
| 2026.01.28 | ₩22,266 | ₩22,279 | ₩22,177 | ₩22,177 | -0.40% | 3.6만 |
|---|
| 2026.01.27 | ₩22,279 | ₩22,386 | ₩22,226 | ₩22,319 | +0.18% | 6.3만 |
|---|
| 2026.01.26 | ₩22,373 | ₩22,413 | ₩22,266 | ₩22,279 | -0.42% | 4.7만 |
|---|
| 2026.01.23 | ₩22,279 | ₩22,413 | ₩22,252 | ₩22,293 | +0.06% | 5.8만 |
|---|
| 2026.01.22 | ₩22,319 | ₩22,346 | ₩22,212 | ₩22,326 | +0.03% | 9.8만 |
|---|
| 2026.01.21 | ₩22,172 | ₩22,293 | ₩22,158 | ₩22,212 | +0.18% | 5.2만 |
|---|
| 2026.01.20 | ₩22,239 | ₩22,255 | ₩22,091 | ₩22,105 | -0.60% | 7.7만 |
|---|
| 2026.01.16 | ₩22,360 | ₩22,454 | ₩22,279 | ₩22,373 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩22,360 | ₩22,427 | ₩22,266 | ₩22,386 | +0.12% | 16.9만 |
|---|
| 2026.01.14 | ₩22,105 | ₩22,293 | ₩22,105 | ₩22,252 | +0.67% | 5.7만 |
|---|
| 2026.01.13 | ₩22,239 | ₩22,266 | ₩22,051 | ₩22,145 | -0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩22,105 | ₩22,143 | ₩21,972 | ₩22,143 | +0.17% | 3.3만 |
|---|
| 2026.01.09 | ₩22,118 | ₩22,333 | ₩22,024 | ₩22,105 | -0.06% | 5.9만 |
|---|
| 2026.01.08 | ₩22,105 | ₩22,227 | ₩22,051 | ₩22,118 | +0.06% | 3.4만 |
|---|
| 2026.01.07 | ₩22,199 | ₩22,252 | ₩22,065 | ₩22,199 | 0.00% | 17.3만 |
|---|
| 2026.01.06 | ₩22,158 | ₩22,169 | ₩21,930 | ₩22,132 | -0.12% | 4.3만 |
|---|
| 2026.01.05 | ₩22,158 | ₩22,333 | ₩22,118 | ₩22,145 | -0.06% | 12만 |
|---|
| 2026.01.02 | ₩21,850 | ₩22,210 | ₩21,823 | ₩22,105 | +1.17% | 5.1만 |
|---|
| 2025.12.31 | ₩21,984 | ₩21,984 | ₩21,796 | ₩21,917 | -0.31% | 9.1만 |
|---|
| 2025.12.30 | ₩22,078 | ₩22,279 | ₩22,065 | ₩22,252 | +0.79% | 10.6만 |
|---|
| 2025.12.29 | ₩22,132 | ₩22,199 | ₩22,065 | ₩22,132 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩22,137 | ₩22,212 | ₩22,078 | ₩22,185 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩22,091 | ₩22,172 | ₩22,024 | ₩22,158 | +0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩22,065 | ₩22,158 | ₩21,984 | ₩22,158 | +0.43% | 13.5만 |
|---|
| 2025.12.22 | ₩22,132 | ₩22,212 | ₩22,065 | ₩22,118 | -0.06% | 12.9만 |
|---|
| 2025.12.19 | ₩22,105 | ₩22,185 | ₩22,065 | ₩22,118 | +0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩22,105 | ₩22,239 | ₩22,038 | ₩22,105 | 0.00% | 12.6만 |
|---|
| 2025.12.17 | ₩22,105 | ₩22,172 | ₩22,011 | ₩22,105 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩22,145 | ₩22,185 | ₩22,024 | ₩22,158 | +0.06% | 9.5만 |
|---|
| 2025.12.15 | ₩22,158 | ₩22,252 | ₩22,078 | ₩22,199 | +0.18% | 10.2만 |
|---|
| 2025.12.12 | ₩22,212 | ₩22,252 | ₩22,024 | ₩22,158 | -0.24% | 23.7만 |
|---|
| 2025.12.11 | ₩22,024 | ₩22,306 | ₩22,024 | ₩22,293 | +1.22% | 15.4만 |
|---|
| 2025.12.10 | ₩21,904 | ₩22,091 | ₩21,716 | ₩22,024 | +0.55% | 17.3만 |
|---|
| 2025.12.09 | ₩21,823 | ₩21,946 | ₩21,769 | ₩21,796 | -0.12% | 6.4만 |
|---|
| 2025.12.08 | ₩21,850 | ₩21,850 | ₩21,676 | ₩21,850 | 0.00% | 7.1만 |
|---|
| 2025.12.05 | ₩21,756 | ₩21,863 | ₩21,676 | ₩21,796 | +0.18% | 10.9만 |
|---|
| 2025.12.04 | ₩21,877 | ₩21,957 | ₩21,756 | ₩21,796 | -0.37% | 7.9만 |
|---|
| 2025.12.03 | ₩21,863 | ₩21,971 | ₩21,702 | ₩21,922 | +0.27% | 8.3만 |
|---|
| 2025.12.02 | ₩21,877 | ₩21,890 | ₩21,662 | ₩21,863 | -0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩21,877 | ₩21,944 | ₩21,756 | ₩21,890 | +0.06% | 7.8만 |
|---|
| 2025.11.28 | ₩22,071 | ₩22,111 | ₩21,971 | ₩22,065 | -0.03% | 4.6만 |
|---|
| 2025.11.26 | ₩21,957 | ₩22,105 | ₩21,863 | ₩22,105 | +0.67% | 7.1만 |
|---|
| 2025.11.25 | ₩21,743 | ₩21,863 | ₩21,729 | ₩21,863 | +0.56% | 13만 |
|---|
| 2025.11.24 | ₩21,769 | ₩21,850 | ₩21,714 | ₩21,783 | +0.06% | 6.3만 |
|---|
| 2025.11.21 | ₩21,568 | ₩21,743 | ₩21,461 | ₩21,716 | +0.68% | 6만 |
|---|
| 2025.11.20 | ₩21,769 | ₩21,821 | ₩21,394 | ₩21,568 | -0.92% | 24.7만 |
|---|
| 2025.11.19 | ₩21,702 | ₩21,729 | ₩21,624 | ₩21,689 | -0.06% | 8.3만 |
|---|
| 2025.11.18 | ₩21,756 | ₩21,863 | ₩21,702 | ₩21,756 | 0.00% | 12만 |
|---|
| 2025.11.17 | ₩22,091 | ₩22,091 | ₩21,716 | ₩21,850 | -1.09% | 5.8만 |
|---|
| 2025.11.14 | ₩22,024 | ₩22,158 | ₩21,904 | ₩22,078 | +0.24% | 5.9만 |
|---|
| 2025.11.13 | ₩22,266 | ₩22,266 | ₩21,944 | ₩22,024 | -1.08% | 7.3만 |
|---|
| 2025.11.12 | ₩22,427 | ₩22,427 | ₩22,217 | ₩22,266 | -0.72% | 5.7만 |
|---|
| 2025.11.11 | ₩22,440 | ₩22,467 | ₩22,306 | ₩22,400 | -0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩22,333 | ₩22,427 | ₩22,306 | ₩22,386 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩22,346 | ₩22,346 | ₩22,132 | ₩22,212 | -0.60% | 6.6만 |
|---|
| 2025.11.06 | ₩22,333 | ₩22,399 | ₩22,172 | ₩22,306 | -0.12% | 6.2만 |
|---|
| 2025.11.05 | ₩22,252 | ₩22,360 | ₩22,226 | ₩22,319 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩22,252 | ₩22,279 | ₩22,091 | ₩22,266 | +0.06% | 7.9만 |
|---|
| 2025.11.03 | ₩22,400 | ₩22,467 | ₩22,145 | ₩22,266 | -0.60% | 6.4만 |
|---|
| 2025.10.31 | ₩22,427 | ₩22,443 | ₩22,239 | ₩22,333 | -0.42% | 11.1만 |
|---|
| 2025.10.30 | ₩22,601 | ₩22,710 | ₩22,333 | ₩22,427 | -0.77% | 6.8만 |
|---|
| 2025.10.29 | ₩22,722 | ₩22,789 | ₩22,628 | ₩22,655 | -0.30% | 4.8만 |
|---|
| 2025.10.28 | ₩22,816 | ₩22,816 | ₩22,682 | ₩22,735 | -0.35% | 3만 |
|---|
| 2025.10.27 | ₩22,789 | ₩22,802 | ₩22,669 | ₩22,762 | -0.12% | 4.5만 |
|---|
| 2025.10.24 | ₩22,735 | ₩22,735 | ₩22,614 | ₩22,708 | -0.12% | 3.8만 |
|---|
| 2025.10.23 | ₩22,628 | ₩22,682 | ₩22,534 | ₩22,641 | +0.06% | 5.7만 |
|---|
| 2025.10.22 | ₩22,802 | ₩22,802 | ₩22,561 | ₩22,641 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩22,749 | ₩22,856 | ₩22,695 | ₩22,802 | +0.24% | 14.8만 |
|---|
| 2025.10.20 | ₩22,601 | ₩22,735 | ₩22,588 | ₩22,708 | +0.47% | 8.2만 |
|---|
| 2025.10.17 | ₩22,535 | ₩22,628 | ₩22,427 | ₩22,534 | -0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩22,744 | ₩22,775 | ₩22,534 | ₩22,534 | -0.92% | 4만 |
|---|
| 2025.10.15 | ₩22,708 | ₩22,802 | ₩22,628 | ₩22,695 | -0.06% | 4.6만 |
|---|
| 2025.10.14 | ₩22,574 | ₩22,668 | ₩22,480 | ₩22,601 | +0.12% | 5.2만 |
|---|
| 2025.10.13 | ₩22,574 | ₩22,614 | ₩22,457 | ₩22,588 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩22,695 | ₩22,695 | ₩22,373 | ₩22,440 | -1.12% | 5.2만 |
|---|
