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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,446 | ₩19,486 | ₩19,003 | ₩19,164 | -1.45% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩19,888 | ₩20,116 | ₩19,298 | ₩19,553 | -1.69% | 75만 |
| 2026.09.21–2026.09.25 | ₩20,237 | ₩20,411 | ₩19,687 | ₩19,969 | -1.33% | 48.9만 |
| 2026.09.14–2026.09.18 | ₩19,875 | ₩20,359 | ₩19,526 | ₩20,182 | +1.55% | 60.8만 |
| 2026.09.08–2026.09.11 | ₩20,049 | ₩20,250 | ₩19,741 | ₩19,928 | -0.60% | 52.3만 |
| 2026.08.31–2026.09.04 | ₩20,290 | ₩20,371 | ₩19,989 | ₩20,089 | -0.99% | 57.1만 |
| 2026.08.24–2026.08.28 | ₩20,089 | ₩20,559 | ₩20,084 | ₩20,250 | +0.80% | 48.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,223 |
| ₩20,317 |
| ₩19,901 |
| ₩20,062 |
| -0.80% |
| 42.2만 |
| 2026.08.10–2026.08.14 | ₩20,331 | ₩20,357 | ₩20,183 | ₩20,237 | -0.46% | 22.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,518 | ₩20,585 | ₩20,237 | ₩20,324 | -0.95% | 30.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,384 | ₩20,492 | ₩20,250 | ₩20,411 | +0.13% | 38.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,559 | ₩20,666 | ₩20,237 | ₩20,250 | -1.50% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,559 | ₩20,626 | ₩20,384 | ₩20,626 | +0.33% | 40만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,787 | ₩20,827 | ₩20,451 | ₩20,505 | -1.35% | 37.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,787 | ₩20,988 | ₩20,545 | ₩20,760 | -0.13% | 45.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,041 | ₩21,149 | ₩20,652 | ₩20,720 | -1.53% | 41.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,854 | ₩21,135 | ₩20,787 | ₩21,041 | +0.90% | 34.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,813 | ₩20,880 | ₩20,626 | ₩20,813 | 0.00% | 24.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,041 | ₩21,041 | ₩20,720 | ₩20,720 | -1.53% | 18.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,934 | ₩21,122 | ₩20,840 | ₩21,015 | +0.38% | 58.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,135 | ₩21,135 | ₩20,693 | ₩20,813 | -1.52% | 37만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,403 | ₩21,403 | ₩20,948 | ₩21,095 | -1.44% | 103.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,256 | ₩21,430 | ₩21,149 | ₩21,383 | +0.60% | 35.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,511 | ₩21,524 | ₩21,189 | ₩21,323 | -0.87% | 20만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,444 | ₩21,564 | ₩21,296 | ₩21,497 | +0.25% | 17.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,175 | ₩21,618 | ₩21,175 | ₩21,484 | +1.46% | 20.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,175 | ₩21,471 | ₩21,028 | ₩21,249 | +0.35% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,189 | ₩21,310 | ₩20,720 | ₩21,310 | +0.57% | 49.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,678 | ₩21,725 | ₩21,122 | ₩21,136 | -2.50% | 29.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,884 | ₩21,994 | ₩21,390 | ₩21,484 | -1.83% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,994 | ₩22,181 | ₩21,725 | ₩21,766 | -1.04% | 29.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,222 | ₩22,356 | ₩22,020 | ₩22,181 | -0.18% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,248 | ₩22,382 | ₩22,141 | ₩22,369 | +0.54% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,195 | ₩22,396 | ₩22,114 | ₩22,195 | 0.00% | 17.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,980 | ₩22,181 | ₩21,883 | ₩22,128 | +0.67% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,168 | ₩22,248 | ₩21,823 | ₩21,929 | -1.08% | 17.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,369 | ₩22,409 | ₩22,061 | ₩22,101 | -1.20% | 41.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,235 | ₩22,409 | ₩22,087 | ₩22,289 | +0.24% | 28.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,101 | ₩22,450 | ₩21,968 | ₩22,369 | +1.21% | 33.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,154 | ₩22,329 | ₩21,926 | ₩22,101 | -0.24% | 42.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,128 | ₩22,275 | ₩21,793 | ₩22,101 | -0.12% | 34.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,128 | ₩22,208 | ₩21,980 | ₩22,181 | +0.24% | 43.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,154 | ₩22,248 | ₩22,007 | ₩22,114 | -0.18% | 52만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,846 | ₩22,302 | ₩21,672 | ₩22,154 | +1.41% | 69.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,873 | ₩21,967 | ₩21,658 | ₩21,792 | -0.37% | 48.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,766 | ₩22,108 | ₩21,710 | ₩22,061 | +1.36% | 31.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,087 | ₩22,087 | ₩21,390 | ₩21,712 | -1.70% | 56.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,329 | ₩22,463 | ₩21,900 | ₩22,074 | -1.14% | 28.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,396 | ₩22,463 | ₩22,087 | ₩22,208 | -0.84% | 33.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,785 | ₩22,812 | ₩22,235 | ₩22,329 | -2.00% | 30.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,597 | ₩22,852 | ₩22,530 | ₩22,704 | +0.47% | 39.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,570 | ₩22,798 | ₩22,423 | ₩22,530 | -0.18% | 21.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,691 | ₩22,691 | ₩22,369 | ₩22,436 | -1.12% | 5.2만 |
|---|
