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 | ₩19,130 | ₩19,277 | ₩19,090 | ₩19,170 | +0.21% | 5.1만 |
| 2026.10.08 | ₩19,076 | ₩19,237 | ₩19,009 | ₩19,197 | +0.63% | 7.8만 |
| 2026.10.07 | ₩19,143 | ₩19,251 | ₩19,009 | ₩19,157 | +0.07% | 13.4만 |
| 2026.10.06 | ₩19,331 | ₩19,422 | ₩19,223 | ₩19,318 | -0.07% | 9.3만 |
| 2026.10.05 | ₩19,452 | ₩19,492 | ₩19,251 | ₩19,331 | -0.62% | 13만 |
| 2026.10.02 | ₩19,693 | ₩19,868 | ₩19,452 | ₩19,559 | -0.68% | 13.6만 |
| 2026.10.01 | ₩19,559 | ₩19,948 | ₩19,398 | ₩19,626 | +0.34% | 10.4만 |
| 2026.09.30 | ₩19,559 | ₩19,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,559 |
| 0.00% |
| 23.4만 |
| 2026.09.29 | ₩19,801 | ₩19,894 | ₩19,479 | ₩19,774 | -0.14% | 12.9만 |
|---|
| 2026.09.28 | ₩19,894 | ₩20,123 | ₩19,720 | ₩19,841 | -0.27% | 14.8만 |
|---|
| 2026.09.25 | ₩19,975 | ₩20,109 | ₩19,817 | ₩19,975 | 0.00% | 9.1만 |
|---|
| 2026.09.24 | ₩19,747 | ₩20,015 | ₩19,693 | ₩19,948 | +1.02% | 14.7만 |
|---|
| 2026.09.23 | ₩20,015 | ₩20,123 | ₩19,862 | ₩19,962 | -0.27% | 10.6만 |
|---|
| 2026.09.22 | ₩20,257 | ₩20,257 | ₩20,002 | ₩20,123 | -0.66% | 8만 |
|---|
| 2026.09.21 | ₩20,243 | ₩20,418 | ₩20,029 | ₩20,163 | -0.40% | 6.6만 |
|---|
| 2026.09.18 | ₩20,176 | ₩20,245 | ₩20,067 | ₩20,189 | +0.06% | 9.4만 |
|---|
| 2026.09.17 | ₩20,364 | ₩20,364 | ₩20,109 | ₩20,297 | -0.33% | 9.4만 |
|---|
| 2026.09.16 | ₩19,962 | ₩20,365 | ₩19,746 | ₩20,257 | +1.48% | 12.3만 |
|---|
| 2026.09.15 | ₩19,854 | ₩20,283 | ₩19,532 | ₩19,854 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩19,881 | ₩20,029 | ₩19,801 | ₩19,921 | +0.20% | 4.6만 |
|---|
| 2026.09.11 | ₩19,894 | ₩20,149 | ₩19,814 | ₩19,935 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩19,962 | ₩20,096 | ₩19,747 | ₩19,854 | -0.54% | 20만 |
|---|
| 2026.09.09 | ₩20,109 | ₩20,257 | ₩20,002 | ₩20,042 | -0.33% | 15.2만 |
|---|
| 2026.09.08 | ₩20,055 | ₩20,205 | ₩20,055 | ₩20,123 | +0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩20,069 | ₩20,256 | ₩20,002 | ₩20,096 | +0.13% | 8.4만 |
|---|
| 2026.09.03 | ₩20,297 | ₩20,377 | ₩20,022 | ₩20,096 | -0.99% | 12.5만 |
|---|
| 2026.09.02 | ₩20,082 | ₩20,163 | ₩19,995 | ₩20,149 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩20,136 | ₩20,257 | ₩20,055 | ₩20,123 | -0.07% | 19.9만 |
|---|
| 2026.08.31 | ₩20,297 | ₩20,297 | ₩20,082 | ₩20,136 | -0.79% | 7.8만 |
|---|
| 2026.08.28 | ₩20,444 | ₩20,444 | ₩20,176 | ₩20,257 | -0.92% | 8.9만 |
|---|
| 2026.08.27 | ₩20,431 | ₩20,444 | ₩20,351 | ₩20,404 | -0.13% | 5.8만 |
|---|
| 2026.08.26 | ₩20,471 | ₩20,552 | ₩20,297 | ₩20,391 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩20,297 | ₩20,565 | ₩20,284 | ₩20,552 | +1.26% | 10.8만 |
|---|
| 2026.08.24 | ₩20,096 | ₩20,324 | ₩20,090 | ₩20,283 | +0.93% | 12.1만 |
|---|
| 2026.08.21 | ₩20,149 | ₩20,203 | ₩19,988 | ₩20,069 | -0.40% | 6.1만 |
|---|
| 2026.08.20 | ₩20,203 | ₩20,203 | ₩20,005 | ₩20,149 | -0.27% | 5만 |
|---|
| 2026.08.19 | ₩20,082 | ₩20,324 | ₩20,048 | ₩20,257 | +0.87% | 10.8만 |
|---|
| 2026.08.18 | ₩20,136 | ₩20,136 | ₩19,908 | ₩19,948 | -0.93% | 11.8만 |
|---|
| 2026.08.17 | ₩20,230 | ₩20,243 | ₩20,029 | ₩20,055 | -0.86% | 8.4만 |
|---|
| 2026.08.14 | ₩20,243 | ₩20,297 | ₩20,216 | ₩20,243 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩20,190 | ₩20,364 | ₩20,190 | ₩20,310 | +0.60% | 4.9만 |
|---|
| 2026.08.12 | ₩20,203 | ₩20,283 | ₩20,190 | ₩20,203 | 0.00% | 4.7만 |
|---|
| 2026.08.11 | ₩20,283 | ₩20,337 | ₩20,196 | ₩20,270 | -0.07% | 4.9만 |
|---|
| 2026.08.10 | ₩20,337 | ₩20,337 | ₩20,216 | ₩20,283 | -0.26% | 3.8만 |
|---|
| 2026.08.07 | ₩20,297 | ₩20,330 | ₩20,243 | ₩20,330 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩20,418 | ₩20,433 | ₩20,243 | ₩20,270 | -0.72% | 7.1만 |
|---|
| 2026.08.05 | ₩20,552 | ₩20,552 | ₩20,391 | ₩20,391 | -0.78% | 5.7만 |
|---|
| 2026.08.04 | ₩20,579 | ₩20,592 | ₩20,444 | ₩20,538 | -0.20% | 6.2만 |
|---|
| 2026.08.03 | ₩20,525 | ₩20,552 | ₩20,418 | ₩20,538 | +0.07% | 3만 |
|---|
| 2026.07.31 | ₩20,444 | ₩20,498 | ₩20,364 | ₩20,418 | -0.13% | 9.2만 |
|---|
| 2026.07.30 | ₩20,418 | ₩20,498 | ₩20,311 | ₩20,444 | +0.13% | 5.3만 |
|---|
| 2026.07.29 | ₩20,310 | ₩20,458 | ₩20,257 | ₩20,391 | +0.40% | 12.7만 |
|---|
| 2026.07.28 | ₩20,391 | ₩20,498 | ₩20,270 | ₩20,404 | +0.07% | 6.5만 |
|---|
| 2026.07.27 | ₩20,391 | ₩20,431 | ₩20,270 | ₩20,364 | -0.13% | 5.2만 |
|---|
| 2026.07.24 | ₩20,324 | ₩20,404 | ₩20,243 | ₩20,257 | -0.33% | 7.7만 |
|---|
| 2026.07.23 | ₩20,418 | ₩20,418 | ₩20,257 | ₩20,324 | -0.46% | 6.7만 |
|---|
| 2026.07.22 | ₩20,552 | ₩20,579 | ₩20,458 | ₩20,458 | -0.46% | 4.6만 |
|---|
| 2026.07.21 | ₩20,592 | ₩20,632 | ₩20,538 | ₩20,538 | -0.26% | 7.6만 |
|---|
| 2026.07.20 | ₩20,565 | ₩20,673 | ₩20,538 | ₩20,605 | +0.20% | 8.8만 |
|---|
| 2026.07.17 | ₩20,458 | ₩20,632 | ₩20,458 | ₩20,632 | +0.85% | 5만 |
|---|
| 2026.07.16 | ₩20,565 | ₩20,619 | ₩20,458 | ₩20,565 | 0.00% | 10.4만 |
|---|
| 2026.07.15 | ₩20,525 | ₩20,619 | ₩20,458 | ₩20,592 | +0.33% | 11만 |
|---|
| 2026.07.14 | ₩20,498 | ₩20,552 | ₩20,404 | ₩20,485 | -0.07% | 4.7만 |
|---|
| 2026.07.13 | ₩20,565 | ₩20,565 | ₩20,391 | ₩20,418 | -0.72% | 8.9만 |
|---|
| 2026.07.10 | ₩20,538 | ₩20,545 | ₩20,458 | ₩20,512 | -0.13% | 4.9만 |
|---|
| 2026.07.09 | ₩20,512 | ₩20,552 | ₩20,498 | ₩20,512 | 0.00% | 5.6만 |
|---|
| 2026.07.08 | ₩20,686 | ₩20,686 | ₩20,458 | ₩20,538 | -0.71% | 5.4만 |
|---|
| 2026.07.07 | ₩20,793 | ₩20,793 | ₩20,605 | ₩20,632 | -0.77% | 13.4만 |
|---|
| 2026.07.06 | ₩20,793 | ₩20,833 | ₩20,699 | ₩20,740 | -0.26% | 7.8만 |
|---|
| 2026.07.02 | ₩20,699 | ₩20,780 | ₩20,619 | ₩20,766 | +0.32% | 6.3만 |
|---|
| 2026.07.01 | ₩20,619 | ₩20,793 | ₩20,552 | ₩20,740 | +0.59% | 5.7만 |
|---|
| 2026.06.30 | ₩20,699 | ₩20,753 | ₩20,565 | ₩20,619 | -0.39% | 26.5만 |
|---|
| 2026.06.29 | ₩20,793 | ₩20,994 | ₩20,726 | ₩20,941 | +0.71% | 7.2만 |
|---|
| 2026.06.26 | ₩20,699 | ₩20,810 | ₩20,699 | ₩20,726 | +0.13% | 7.7만 |
|---|
| 2026.06.25 | ₩20,914 | ₩20,914 | ₩20,726 | ₩20,793 | -0.58% | 7.6만 |
|---|
| 2026.06.24 | ₩20,793 | ₩20,860 | ₩20,659 | ₩20,807 | +0.06% | 9.3만 |
|---|
| 2026.06.23 | ₩20,860 | ₩20,914 | ₩20,766 | ₩20,766 | -0.45% | 6.1만 |
|---|
| 2026.06.22 | ₩21,048 | ₩21,155 | ₩20,726 | ₩20,914 | -0.64% | 10.4만 |
|---|
| 2026.06.18 | ₩21,048 | ₩21,142 | ₩20,963 | ₩21,048 | 0.00% | 6.5만 |
|---|
| 2026.06.17 | ₩21,035 | ₩21,115 | ₩20,981 | ₩21,032 | -0.01% | 7.4만 |
|---|
| 2026.06.16 | ₩20,981 | ₩21,038 | ₩20,914 | ₩21,038 | +0.27% | 11.9만 |
|---|
| 2026.06.15 | ₩20,860 | ₩21,035 | ₩20,793 | ₩20,981 | +0.58% | 9만 |
|---|
| 2026.06.12 | ₩20,766 | ₩20,874 | ₩20,766 | ₩20,820 | +0.26% | 3.1만 |
|---|
| 2026.06.11 | ₩20,659 | ₩20,887 | ₩20,659 | ₩20,847 | +0.91% | 7.1만 |
|---|
| 2026.06.10 | ₩20,740 | ₩20,766 | ₩20,632 | ₩20,659 | -0.39% | 3.1만 |
|---|
| 2026.06.09 | ₩20,686 | ₩20,780 | ₩20,632 | ₩20,706 | +0.10% | 7.9만 |
|---|
| 2026.06.08 | ₩20,820 | ₩20,847 | ₩20,673 | ₩20,713 | -0.52% | 3.5만 |
|---|
| 2026.06.05 | ₩20,820 | ₩20,833 | ₩20,726 | ₩20,726 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩20,740 | ₩20,968 | ₩20,727 | ₩20,860 | +0.58% | 4.5만 |
|---|
| 2026.06.03 | ₩20,874 | ₩20,927 | ₩20,726 | ₩20,820 | -0.26% | 3.4만 |
|---|
| 2026.06.02 | ₩20,981 | ₩21,015 | ₩20,887 | ₩20,954 | -0.13% | 3.5만 |
|---|
| 2026.06.01 | ₩21,048 | ₩21,048 | ₩20,941 | ₩21,034 | -0.07% | 2.9만 |
|---|
| 2026.05.29 | ₩21,062 | ₩21,129 | ₩20,981 | ₩21,021 | -0.19% | 43.8만 |
|---|
| 2026.05.28 | ₩20,994 | ₩21,088 | ₩20,927 | ₩21,062 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩21,008 | ₩21,090 | ₩20,927 | ₩21,021 | +0.06% | 5.2만 |
|---|
| 2026.05.26 | ₩20,941 | ₩20,971 | ₩20,847 | ₩20,954 | +0.06% | 4.5만 |
|---|
| 2026.05.22 | ₩20,874 | ₩20,882 | ₩20,699 | ₩20,820 | -0.26% | 10.6만 |
|---|
| 2026.05.21 | ₩20,940 | ₩20,968 | ₩20,699 | ₩20,860 | -0.38% | 6.5만 |
|---|
| 2026.05.20 | ₩20,807 | ₩20,968 | ₩20,753 | ₩20,968 | +0.77% | 5.9만 |
|---|
| 2026.05.19 | ₩20,914 | ₩20,934 | ₩20,766 | ₩20,793 | -0.58% | 8.5만 |
|---|
| 2026.05.18 | ₩21,142 | ₩21,142 | ₩20,954 | ₩20,981 | -0.76% | 5.7만 |
|---|
| 2026.05.15 | ₩21,129 | ₩21,129 | ₩20,954 | ₩21,102 | -0.13% | 33.4만 |
|---|
| 2026.05.14 | ₩21,263 | ₩21,330 | ₩21,209 | ₩21,209 | -0.25% | 4.6만 |
|---|
| 2026.05.13 | ₩21,290 | ₩21,296 | ₩21,196 | ₩21,276 | -0.06% | 57.6만 |
|---|
| 2026.05.12 | ₩21,303 | ₩21,357 | ₩21,182 | ₩21,229 | -0.35% | 5.2만 |
|---|
| 2026.05.11 | ₩21,410 | ₩21,410 | ₩21,343 | ₩21,343 | -0.31% | 3만 |
|---|
| 2026.05.08 | ₩21,384 | ₩21,437 | ₩21,343 | ₩21,390 | +0.03% | 3.3만 |
|---|
| 2026.05.07 | ₩21,384 | ₩21,410 | ₩21,290 | ₩21,330 | -0.25% | 2.3만 |
|---|
| 2026.05.06 | ₩21,316 | ₩21,397 | ₩21,316 | ₩21,397 | +0.38% | 20.7만 |
|---|
| 2026.05.05 | ₩21,276 | ₩21,337 | ₩21,233 | ₩21,280 | +0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩21,263 | ₩21,357 | ₩21,155 | ₩21,263 | 0.00% | 5.8만 |
|---|
| 2026.05.01 | ₩21,410 | ₩21,491 | ₩21,276 | ₩21,330 | -0.38% | 4.1만 |
|---|
| 2026.04.30 | ₩21,357 | ₩21,410 | ₩21,196 | ₩21,384 | +0.13% | 6.6만 |
|---|
| 2026.04.29 | ₩21,357 | ₩21,384 | ₩21,209 | ₩21,276 | -0.38% | 4.2만 |
|---|
| 2026.04.28 | ₩21,424 | ₩21,424 | ₩21,340 | ₩21,384 | -0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩21,518 | ₩21,531 | ₩21,408 | ₩21,410 | -0.50% | 2.8만 |
|---|
| 2026.04.24 | ₩21,464 | ₩21,518 | ₩21,410 | ₩21,504 | +0.19% | 3.6만 |
|---|
| 2026.04.23 | ₩21,424 | ₩21,437 | ₩21,330 | ₩21,424 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩21,330 | ₩21,424 | ₩21,330 | ₩21,384 | +0.25% | 2.5만 |
|---|
| 2026.04.21 | ₩21,544 | ₩21,544 | ₩21,303 | ₩21,330 | -1.00% | 2.2만 |
|---|
| 2026.04.20 | ₩21,451 | ₩21,571 | ₩21,410 | ₩21,452 | +0.01% | 4.1만 |
|---|
| 2026.04.17 | ₩21,531 | ₩21,598 | ₩21,491 | ₩21,491 | -0.19% | 5.7만 |
|---|
| 2026.04.16 | ₩21,625 | ₩21,625 | ₩21,384 | ₩21,451 | -0.81% | 4.6만 |
|---|
| 2026.04.15 | ₩21,625 | ₩21,625 | ₩21,410 | ₩21,544 | -0.37% | 2.9만 |
|---|
| 2026.04.14 | ₩21,464 | ₩21,544 | ₩21,362 | ₩21,531 | +0.31% | 3만 |
|---|
| 2026.04.13 | ₩21,182 | ₩21,410 | ₩21,182 | ₩21,384 | +0.95% | 4.7만 |
|---|
| 2026.04.10 | ₩21,410 | ₩21,437 | ₩21,236 | ₩21,256 | -0.72% | 3.3만 |
|---|
| 2026.04.09 | ₩21,343 | ₩21,437 | ₩21,290 | ₩21,343 | 0.00% | 2.5만 |
|---|
| 2026.04.08 | ₩21,477 | ₩21,477 | ₩21,263 | ₩21,303 | -0.81% | 0 |
|---|
| 2026.04.07 | ₩21,155 | ₩21,256 | ₩21,035 | ₩21,249 | +0.44% | 5.8만 |
|---|
| 2026.04.06 | ₩21,182 | ₩21,343 | ₩21,182 | ₩21,236 | +0.25% | 5.8만 |
|---|
| 2026.04.02 | ₩20,887 | ₩21,316 | ₩20,887 | ₩21,316 | +2.06% | 4.3만 |
|---|
| 2026.04.01 | ₩20,927 | ₩21,155 | ₩20,894 | ₩21,035 | +0.51% | 8만 |
|---|
| 2026.03.31 | ₩20,914 | ₩20,954 | ₩20,726 | ₩20,927 | +0.06% | 32.4만 |
|---|
| 2026.03.30 | ₩21,196 | ₩21,269 | ₩21,102 | ₩21,115 | -0.38% | 4.5만 |
|---|
| 2026.03.27 | ₩21,303 | ₩21,330 | ₩21,129 | ₩21,143 | -0.75% | 4.5만 |
|---|
| 2026.03.26 | ₩21,384 | ₩21,652 | ₩21,330 | ₩21,357 | -0.13% | 5만 |
|---|
| 2026.03.25 | ₩21,638 | ₩21,732 | ₩21,491 | ₩21,518 | -0.56% | 6.3만 |
|---|
| 2026.03.24 | ₩21,410 | ₩21,504 | ₩21,330 | ₩21,424 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩21,685 | ₩21,719 | ₩21,491 | ₩21,544 | -0.65% | 6.7만 |
|---|
| 2026.03.20 | ₩21,732 | ₩21,786 | ₩21,397 | ₩21,491 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩21,692 | ₩21,860 | ₩21,679 | ₩21,840 | +0.68% | 3.4만 |
|---|
| 2026.03.18 | ₩21,866 | ₩21,974 | ₩21,826 | ₩21,826 | -0.18% | 3.3만 |
|---|
| 2026.03.17 | ₩21,893 | ₩22,001 | ₩21,799 | ₩22,001 | +0.49% | 3만 |
|---|
| 2026.03.16 | ₩21,891 | ₩21,907 | ₩21,746 | ₩21,853 | -0.17% | 4.3만 |
|---|
| 2026.03.13 | ₩21,947 | ₩22,041 | ₩21,732 | ₩21,773 | -0.80% | 4.3만 |
|---|
| 2026.03.12 | ₩22,081 | ₩22,108 | ₩21,934 | ₩21,947 | -0.61% | 4.3만 |
|---|
| 2026.03.11 | ₩22,135 | ₩22,188 | ₩22,012 | ₩22,081 | -0.24% | 21.2만 |
|---|
| 2026.03.10 | ₩22,041 | ₩22,176 | ₩22,034 | ₩22,135 | +0.43% | 1 |
|---|
| 2026.03.09 | ₩22,001 | ₩22,148 | ₩21,987 | ₩22,068 | +0.30% | 1 |
|---|
| 2026.03.06 | ₩22,202 | ₩22,242 | ₩22,027 | ₩22,188 | -0.06% | 1 |
|---|
| 2026.03.05 | ₩22,282 | ₩22,282 | ₩22,178 | ₩22,255 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩22,323 | ₩22,363 | ₩22,269 | ₩22,282 | -0.18% | 1 |
|---|
| 2026.03.03 | ₩22,269 | ₩22,323 | ₩22,101 | ₩22,323 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩22,229 | ₩22,363 | ₩22,229 | ₩22,336 | +0.48% | 1 |
|---|
| 2026.02.27 | ₩22,323 | ₩22,376 | ₩22,188 | ₩22,376 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩22,323 | ₩22,390 | ₩22,175 | ₩22,390 | +0.30% | 7만 |
|---|
| 2026.02.25 | ₩22,269 | ₩22,336 | ₩22,195 | ₩22,323 | +0.24% | 1 |
|---|
| 2026.02.24 | ₩22,255 | ₩22,255 | ₩22,162 | ₩22,229 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩22,255 | ₩22,255 | ₩22,148 | ₩22,215 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩22,202 | ₩22,296 | ₩22,175 | ₩22,202 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩22,175 | ₩22,322 | ₩22,135 | ₩22,229 | +0.24% | 5.5만 |
|---|
| 2026.02.18 | ₩22,336 | ₩22,403 | ₩22,215 | ₩22,229 | -0.48% | 4.1만 |
|---|
| 2026.02.17 | ₩22,202 | ₩22,336 | ₩22,121 | ₩22,336 | +0.60% | 5.1만 |
|---|
| 2026.02.13 | ₩22,095 | ₩22,188 | ₩21,980 | ₩22,135 | +0.18% | 3만 |
|---|
| 2026.02.12 | ₩22,054 | ₩22,095 | ₩21,987 | ₩22,054 | 0.00% | 2.7만 |
|---|
| 2026.02.11 | ₩22,054 | ₩22,095 | ₩21,947 | ₩22,054 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩21,960 | ₩22,027 | ₩21,934 | ₩22,027 | +0.31% | 2만 |
|---|
| 2026.02.09 | ₩21,987 | ₩22,001 | ₩21,890 | ₩21,920 | -0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩21,947 | ₩22,027 | ₩21,907 | ₩21,936 | -0.05% | 2.7만 |
|---|
| 2026.02.05 | ₩21,987 | ₩21,987 | ₩21,853 | ₩21,907 | -0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩21,960 | ₩22,014 | ₩21,880 | ₩22,014 | +0.24% | 4.5만 |
|---|
| 2026.02.03 | ₩22,162 | ₩22,174 | ₩21,830 | ₩21,974 | -0.85% | 5.6만 |
|---|
| 2026.02.02 | ₩22,175 | ₩22,255 | ₩22,095 | ₩22,095 | -0.36% | 2.5만 |
|---|
| 2026.01.30 | ₩22,255 | ₩22,269 | ₩22,068 | ₩22,108 | -0.66% | 24.4만 |
|---|
| 2026.01.29 | ₩22,269 | ₩22,309 | ₩22,148 | ₩22,215 | -0.24% | 2.6만 |
|---|
| 2026.01.28 | ₩22,269 | ₩22,282 | ₩22,180 | ₩22,180 | -0.40% | 3.6만 |
|---|
| 2026.01.27 | ₩22,282 | ₩22,390 | ₩22,229 | ₩22,323 | +0.18% | 6.3만 |
|---|
| 2026.01.26 | ₩22,376 | ₩22,416 | ₩22,269 | ₩22,282 | -0.42% | 4.7만 |
|---|
| 2026.01.23 | ₩22,282 | ₩22,416 | ₩22,255 | ₩22,296 | +0.06% | 5.8만 |
|---|
| 2026.01.22 | ₩22,323 | ₩22,349 | ₩22,215 | ₩22,329 | +0.03% | 9.8만 |
|---|
| 2026.01.21 | ₩22,175 | ₩22,296 | ₩22,162 | ₩22,215 | +0.18% | 5.2만 |
|---|
| 2026.01.20 | ₩22,242 | ₩22,258 | ₩22,095 | ₩22,108 | -0.60% | 7.7만 |
|---|
| 2026.01.16 | ₩22,363 | ₩22,457 | ₩22,282 | ₩22,376 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩22,363 | ₩22,430 | ₩22,269 | ₩22,390 | +0.12% | 16.9만 |
|---|
| 2026.01.14 | ₩22,108 | ₩22,296 | ₩22,108 | ₩22,255 | +0.67% | 5.7만 |
|---|
| 2026.01.13 | ₩22,242 | ₩22,269 | ₩22,054 | ₩22,148 | -0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩22,108 | ₩22,146 | ₩21,976 | ₩22,146 | +0.17% | 3.3만 |
|---|
| 2026.01.09 | ₩22,121 | ₩22,336 | ₩22,027 | ₩22,108 | -0.06% | 5.9만 |
|---|
| 2026.01.08 | ₩22,108 | ₩22,230 | ₩22,054 | ₩22,121 | +0.06% | 3.4만 |
|---|
| 2026.01.07 | ₩22,202 | ₩22,255 | ₩22,068 | ₩22,202 | 0.00% | 17.3만 |
|---|
| 2026.01.06 | ₩22,162 | ₩22,172 | ₩21,934 | ₩22,135 | -0.12% | 4.3만 |
|---|
| 2026.01.05 | ₩22,162 | ₩22,336 | ₩22,121 | ₩22,148 | -0.06% | 12만 |
|---|
| 2026.01.02 | ₩21,853 | ₩22,213 | ₩21,826 | ₩22,108 | +1.17% | 5.1만 |
|---|
| 2025.12.31 | ₩21,987 | ₩21,987 | ₩21,800 | ₩21,920 | -0.31% | 9.1만 |
|---|
| 2025.12.30 | ₩22,081 | ₩22,282 | ₩22,068 | ₩22,255 | +0.79% | 10.6만 |
|---|
| 2025.12.29 | ₩22,135 | ₩22,202 | ₩22,068 | ₩22,135 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩22,140 | ₩22,215 | ₩22,081 | ₩22,188 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩22,095 | ₩22,175 | ₩22,027 | ₩22,162 | +0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩22,068 | ₩22,162 | ₩21,987 | ₩22,162 | +0.43% | 13.5만 |
|---|
| 2025.12.22 | ₩22,135 | ₩22,215 | ₩22,068 | ₩22,121 | -0.06% | 12.9만 |
|---|
| 2025.12.19 | ₩22,108 | ₩22,188 | ₩22,068 | ₩22,121 | +0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩22,108 | ₩22,242 | ₩22,041 | ₩22,108 | 0.00% | 12.6만 |
|---|
| 2025.12.17 | ₩22,108 | ₩22,175 | ₩22,014 | ₩22,108 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩22,148 | ₩22,188 | ₩22,027 | ₩22,162 | +0.06% | 9.5만 |
|---|
| 2025.12.15 | ₩22,162 | ₩22,255 | ₩22,081 | ₩22,202 | +0.18% | 10.2만 |
|---|
| 2025.12.12 | ₩22,215 | ₩22,255 | ₩22,027 | ₩22,162 | -0.24% | 23.7만 |
|---|
| 2025.12.11 | ₩22,027 | ₩22,309 | ₩22,027 | ₩22,296 | +1.22% | 15.4만 |
|---|
| 2025.12.10 | ₩21,907 | ₩22,095 | ₩21,719 | ₩22,027 | +0.55% | 17.3만 |
|---|
| 2025.12.09 | ₩21,826 | ₩21,949 | ₩21,773 | ₩21,799 | -0.12% | 6.4만 |
|---|
| 2025.12.08 | ₩21,853 | ₩21,853 | ₩21,679 | ₩21,853 | 0.00% | 7.1만 |
|---|
| 2025.12.05 | ₩21,759 | ₩21,866 | ₩21,679 | ₩21,799 | +0.18% | 10.9만 |
|---|
| 2025.12.04 | ₩21,880 | ₩21,960 | ₩21,759 | ₩21,799 | -0.37% | 7.9만 |
|---|
| 2025.12.03 | ₩21,866 | ₩21,974 | ₩21,705 | ₩21,925 | +0.27% | 8.3만 |
|---|
| 2025.12.02 | ₩21,880 | ₩21,893 | ₩21,665 | ₩21,866 | -0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩21,880 | ₩21,947 | ₩21,759 | ₩21,893 | +0.06% | 7.8만 |
|---|
| 2025.11.28 | ₩22,074 | ₩22,115 | ₩21,974 | ₩22,068 | -0.03% | 4.6만 |
|---|
| 2025.11.26 | ₩21,960 | ₩22,108 | ₩21,866 | ₩22,108 | +0.67% | 7.1만 |
|---|
| 2025.11.25 | ₩21,746 | ₩21,866 | ₩21,732 | ₩21,866 | +0.56% | 13만 |
|---|
| 2025.11.24 | ₩21,773 | ₩21,853 | ₩21,717 | ₩21,786 | +0.06% | 6.3만 |
|---|
| 2025.11.21 | ₩21,571 | ₩21,746 | ₩21,464 | ₩21,719 | +0.68% | 6만 |
|---|
| 2025.11.20 | ₩21,773 | ₩21,824 | ₩21,397 | ₩21,571 | -0.92% | 24.7만 |
|---|
| 2025.11.19 | ₩21,705 | ₩21,732 | ₩21,627 | ₩21,692 | -0.06% | 8.3만 |
|---|
| 2025.11.18 | ₩21,759 | ₩21,866 | ₩21,705 | ₩21,759 | 0.00% | 12만 |
|---|
| 2025.11.17 | ₩22,095 | ₩22,095 | ₩21,719 | ₩21,853 | -1.09% | 5.8만 |
|---|
| 2025.11.14 | ₩22,027 | ₩22,162 | ₩21,907 | ₩22,081 | +0.24% | 5.9만 |
|---|
| 2025.11.13 | ₩22,269 | ₩22,269 | ₩21,947 | ₩22,027 | -1.08% | 7.3만 |
|---|
| 2025.11.12 | ₩22,430 | ₩22,430 | ₩22,220 | ₩22,269 | -0.72% | 5.7만 |
|---|
| 2025.11.11 | ₩22,443 | ₩22,470 | ₩22,309 | ₩22,403 | -0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩22,336 | ₩22,430 | ₩22,309 | ₩22,390 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩22,349 | ₩22,349 | ₩22,135 | ₩22,215 | -0.60% | 6.6만 |
|---|
| 2025.11.06 | ₩22,336 | ₩22,402 | ₩22,175 | ₩22,309 | -0.12% | 6.2만 |
|---|
| 2025.11.05 | ₩22,255 | ₩22,363 | ₩22,229 | ₩22,323 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩22,255 | ₩22,282 | ₩22,095 | ₩22,269 | +0.06% | 7.9만 |
|---|
| 2025.11.03 | ₩22,403 | ₩22,470 | ₩22,148 | ₩22,269 | -0.60% | 6.4만 |
|---|
| 2025.10.31 | ₩22,430 | ₩22,446 | ₩22,242 | ₩22,336 | -0.42% | 11.1만 |
|---|
| 2025.10.30 | ₩22,604 | ₩22,713 | ₩22,336 | ₩22,430 | -0.77% | 6.8만 |
|---|
| 2025.10.29 | ₩22,725 | ₩22,792 | ₩22,631 | ₩22,658 | -0.30% | 4.8만 |
|---|
| 2025.10.28 | ₩22,819 | ₩22,819 | ₩22,685 | ₩22,738 | -0.35% | 3만 |
|---|
| 2025.10.27 | ₩22,792 | ₩22,806 | ₩22,672 | ₩22,765 | -0.12% | 4.5만 |
|---|
| 2025.10.24 | ₩22,738 | ₩22,738 | ₩22,618 | ₩22,712 | -0.12% | 3.8만 |
|---|
| 2025.10.23 | ₩22,631 | ₩22,685 | ₩22,537 | ₩22,645 | +0.06% | 5.7만 |
|---|
| 2025.10.22 | ₩22,806 | ₩22,806 | ₩22,564 | ₩22,645 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩22,752 | ₩22,859 | ₩22,698 | ₩22,806 | +0.24% | 14.8만 |
|---|
| 2025.10.20 | ₩22,604 | ₩22,738 | ₩22,591 | ₩22,712 | +0.47% | 8.2만 |
|---|
| 2025.10.17 | ₩22,538 | ₩22,631 | ₩22,430 | ₩22,537 | -0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩22,747 | ₩22,779 | ₩22,537 | ₩22,537 | -0.92% | 4만 |
|---|
| 2025.10.15 | ₩22,712 | ₩22,805 | ₩22,631 | ₩22,698 | -0.06% | 4.6만 |
|---|
| 2025.10.14 | ₩22,577 | ₩22,671 | ₩22,484 | ₩22,604 | +0.12% | 5.2만 |
|---|
| 2025.10.13 | ₩22,577 | ₩22,618 | ₩22,460 | ₩22,591 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩22,698 | ₩22,698 | ₩22,376 | ₩22,443 | -1.12% | 5.2만 |
|---|
