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 | ₩19,430 | ₩19,470 | ₩18,988 | ₩19,149 | -1.45% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩19,872 | ₩20,100 | ₩19,283 | ₩19,537 | -1.69% | 75만 |
| 2026.09.21–2026.09.25 | ₩20,221 | ₩20,395 | ₩19,671 | ₩19,953 | -1.33% | 48.9만 |
| 2026.09.14–2026.09.18 | ₩19,859 | ₩20,343 | ₩19,511 | ₩20,167 | +1.55% | 60.8만 |
| 2026.09.08–2026.09.11 | ₩20,033 | ₩20,234 | ₩19,725 | ₩19,913 | -0.60% | 52.3만 |
| 2026.08.31–2026.09.04 | ₩20,275 | ₩20,355 | ₩19,973 | ₩20,073 | -0.99% | 57.1만 |
| 2026.08.24–2026.08.28 | ₩20,073 | ₩20,543 | ₩20,068 | ₩20,234 | +0.80% | 48.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,208 |
| ₩20,301 |
| ₩19,886 |
| ₩20,047 |
| -0.80% |
| 42.2만 |
| 2026.08.10–2026.08.14 | ₩20,315 | ₩20,342 | ₩20,167 | ₩20,221 | -0.46% | 22.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,502 | ₩20,569 | ₩20,221 | ₩20,308 | -0.95% | 30.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,368 | ₩20,476 | ₩20,234 | ₩20,395 | +0.13% | 38.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,543 | ₩20,650 | ₩20,221 | ₩20,234 | -1.50% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,543 | ₩20,610 | ₩20,368 | ₩20,610 | +0.33% | 40만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,770 | ₩20,811 | ₩20,435 | ₩20,489 | -1.35% | 37.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,770 | ₩20,971 | ₩20,529 | ₩20,744 | -0.13% | 45.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,025 | ₩21,132 | ₩20,636 | ₩20,703 | -1.53% | 41.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,837 | ₩21,119 | ₩20,770 | ₩21,025 | +0.90% | 34.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,797 | ₩20,864 | ₩20,610 | ₩20,797 | 0.00% | 24.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,025 | ₩21,025 | ₩20,703 | ₩20,703 | -1.53% | 18.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,918 | ₩21,105 | ₩20,824 | ₩20,998 | +0.38% | 58.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,119 | ₩21,119 | ₩20,677 | ₩20,797 | -1.52% | 37만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,387 | ₩21,387 | ₩20,931 | ₩21,079 | -1.44% | 103.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,239 | ₩21,414 | ₩21,132 | ₩21,367 | +0.60% | 35.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,494 | ₩21,507 | ₩21,172 | ₩21,306 | -0.87% | 20만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,427 | ₩21,547 | ₩21,280 | ₩21,481 | +0.25% | 17.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,159 | ₩21,601 | ₩21,159 | ₩21,467 | +1.46% | 20.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,159 | ₩21,454 | ₩21,012 | ₩21,233 | +0.35% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,172 | ₩21,293 | ₩20,703 | ₩21,293 | +0.57% | 49.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,661 | ₩21,708 | ₩21,105 | ₩21,119 | -2.50% | 29.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,867 | ₩21,976 | ₩21,373 | ₩21,467 | -1.83% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,977 | ₩22,164 | ₩21,708 | ₩21,749 | -1.04% | 29.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,204 | ₩22,338 | ₩22,003 | ₩22,164 | -0.18% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩22,231 | ₩22,365 | ₩22,124 | ₩22,352 | +0.54% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,177 | ₩22,378 | ₩22,097 | ₩22,177 | 0.00% | 17.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,963 | ₩22,164 | ₩21,866 | ₩22,110 | +0.67% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,151 | ₩22,231 | ₩21,806 | ₩21,912 | -1.08% | 17.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,352 | ₩22,392 | ₩22,043 | ₩22,084 | -1.20% | 41.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,218 | ₩22,392 | ₩22,070 | ₩22,271 | +0.24% | 28.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,084 | ₩22,432 | ₩21,951 | ₩22,352 | +1.21% | 33.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,137 | ₩22,311 | ₩21,909 | ₩22,084 | -0.24% | 42.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,110 | ₩22,258 | ₩21,775 | ₩22,084 | -0.12% | 34.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,110 | ₩22,191 | ₩21,963 | ₩22,164 | +0.24% | 43.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,137 | ₩22,231 | ₩21,990 | ₩22,097 | -0.18% | 52만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,829 | ₩22,285 | ₩21,655 | ₩22,137 | +1.41% | 69.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,856 | ₩21,950 | ₩21,641 | ₩21,775 | -0.37% | 48.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,749 | ₩22,090 | ₩21,693 | ₩22,043 | +1.36% | 31.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,070 | ₩22,070 | ₩21,373 | ₩21,695 | -1.70% | 56.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,311 | ₩22,445 | ₩21,883 | ₩22,057 | -1.14% | 28.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,378 | ₩22,445 | ₩22,070 | ₩22,191 | -0.84% | 33.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,767 | ₩22,794 | ₩22,218 | ₩22,311 | -2.00% | 30.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,579 | ₩22,834 | ₩22,512 | ₩22,687 | +0.47% | 39.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,553 | ₩22,780 | ₩22,405 | ₩22,512 | -0.18% | 21.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,673 | ₩22,673 | ₩22,352 | ₩22,419 | -1.12% | 5.2만 |
|---|
