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 | ₩19,131 | ₩19,278 | ₩19,091 | ₩19,171 | +0.21% | 5.1만 |
| 2026.10.08 | ₩19,077 | ₩19,238 | ₩19,010 | ₩19,198 | +0.63% | 7.8만 |
| 2026.10.07 | ₩19,144 | ₩19,252 | ₩19,010 | ₩19,158 | +0.07% | 13.4만 |
| 2026.10.06 | ₩19,332 | ₩19,423 | ₩19,224 | ₩19,319 | -0.07% | 9.3만 |
| 2026.10.05 | ₩19,453 | ₩19,493 | ₩19,252 | ₩19,332 | -0.62% | 13만 |
| 2026.10.02 | ₩19,694 | ₩19,869 | ₩19,453 | ₩19,560 | -0.68% | 13.6만 |
| 2026.10.01 | ₩19,560 | ₩19,949 | ₩19,399 | ₩19,627 | +0.34% | 10.4만 |
| 2026.09.30 | ₩19,560 | ₩19,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,560 |
| 0.00% |
| 23.4만 |
| 2026.09.29 | ₩19,802 | ₩19,895 | ₩19,480 | ₩19,775 | -0.14% | 12.9만 |
|---|
| 2026.09.28 | ₩19,895 | ₩20,124 | ₩19,721 | ₩19,842 | -0.27% | 14.8만 |
|---|
| 2026.09.25 | ₩19,976 | ₩20,110 | ₩19,818 | ₩19,976 | 0.00% | 9.1만 |
|---|
| 2026.09.24 | ₩19,748 | ₩20,016 | ₩19,694 | ₩19,949 | +1.02% | 14.7만 |
|---|
| 2026.09.23 | ₩20,016 | ₩20,124 | ₩19,863 | ₩19,963 | -0.27% | 10.6만 |
|---|
| 2026.09.22 | ₩20,258 | ₩20,258 | ₩20,003 | ₩20,124 | -0.66% | 8만 |
|---|
| 2026.09.21 | ₩20,244 | ₩20,419 | ₩20,030 | ₩20,164 | -0.40% | 6.6만 |
|---|
| 2026.09.18 | ₩20,177 | ₩20,246 | ₩20,068 | ₩20,190 | +0.06% | 9.4만 |
|---|
| 2026.09.17 | ₩20,365 | ₩20,365 | ₩20,110 | ₩20,298 | -0.33% | 9.4만 |
|---|
| 2026.09.16 | ₩19,963 | ₩20,367 | ₩19,747 | ₩20,258 | +1.48% | 12.3만 |
|---|
| 2026.09.15 | ₩19,855 | ₩20,285 | ₩19,533 | ₩19,855 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩19,882 | ₩20,030 | ₩19,802 | ₩19,922 | +0.20% | 4.6만 |
|---|
| 2026.09.11 | ₩19,895 | ₩20,150 | ₩19,815 | ₩19,936 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩19,963 | ₩20,097 | ₩19,748 | ₩19,855 | -0.54% | 20만 |
|---|
| 2026.09.09 | ₩20,110 | ₩20,258 | ₩20,003 | ₩20,043 | -0.33% | 15.2만 |
|---|
| 2026.09.08 | ₩20,056 | ₩20,206 | ₩20,056 | ₩20,124 | +0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩20,070 | ₩20,257 | ₩20,003 | ₩20,097 | +0.13% | 8.4만 |
|---|
| 2026.09.03 | ₩20,298 | ₩20,378 | ₩20,023 | ₩20,097 | -0.99% | 12.5만 |
|---|
| 2026.09.02 | ₩20,083 | ₩20,164 | ₩19,997 | ₩20,150 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩20,137 | ₩20,258 | ₩20,056 | ₩20,124 | -0.07% | 19.9만 |
|---|
| 2026.08.31 | ₩20,298 | ₩20,298 | ₩20,083 | ₩20,137 | -0.79% | 7.8만 |
|---|
| 2026.08.28 | ₩20,446 | ₩20,446 | ₩20,177 | ₩20,258 | -0.92% | 8.9만 |
|---|
| 2026.08.27 | ₩20,432 | ₩20,446 | ₩20,352 | ₩20,405 | -0.13% | 5.8만 |
|---|
| 2026.08.26 | ₩20,472 | ₩20,553 | ₩20,298 | ₩20,392 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩20,298 | ₩20,566 | ₩20,285 | ₩20,553 | +1.26% | 10.8만 |
|---|
| 2026.08.24 | ₩20,097 | ₩20,325 | ₩20,091 | ₩20,285 | +0.93% | 12.1만 |
|---|
| 2026.08.21 | ₩20,150 | ₩20,204 | ₩19,989 | ₩20,070 | -0.40% | 6.1만 |
|---|
| 2026.08.20 | ₩20,204 | ₩20,204 | ₩20,006 | ₩20,150 | -0.27% | 5만 |
|---|
| 2026.08.19 | ₩20,083 | ₩20,325 | ₩20,049 | ₩20,258 | +0.87% | 10.8만 |
|---|
| 2026.08.18 | ₩20,137 | ₩20,137 | ₩19,909 | ₩19,949 | -0.93% | 11.8만 |
|---|
| 2026.08.17 | ₩20,231 | ₩20,244 | ₩20,030 | ₩20,056 | -0.86% | 8.4만 |
|---|
| 2026.08.14 | ₩20,244 | ₩20,298 | ₩20,217 | ₩20,244 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩20,191 | ₩20,365 | ₩20,191 | ₩20,311 | +0.60% | 4.9만 |
|---|
| 2026.08.12 | ₩20,204 | ₩20,285 | ₩20,191 | ₩20,204 | 0.00% | 4.7만 |
|---|
| 2026.08.11 | ₩20,285 | ₩20,338 | ₩20,197 | ₩20,271 | -0.07% | 4.9만 |
|---|
| 2026.08.10 | ₩20,338 | ₩20,338 | ₩20,217 | ₩20,285 | -0.26% | 3.8만 |
|---|
| 2026.08.07 | ₩20,298 | ₩20,331 | ₩20,244 | ₩20,331 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩20,419 | ₩20,434 | ₩20,244 | ₩20,271 | -0.72% | 7.1만 |
|---|
| 2026.08.05 | ₩20,553 | ₩20,553 | ₩20,392 | ₩20,392 | -0.78% | 5.7만 |
|---|
| 2026.08.04 | ₩20,580 | ₩20,593 | ₩20,445 | ₩20,539 | -0.20% | 6.2만 |
|---|
| 2026.08.03 | ₩20,526 | ₩20,553 | ₩20,419 | ₩20,539 | +0.07% | 3만 |
|---|
| 2026.07.31 | ₩20,446 | ₩20,499 | ₩20,365 | ₩20,419 | -0.13% | 9.2만 |
|---|
| 2026.07.30 | ₩20,419 | ₩20,499 | ₩20,312 | ₩20,446 | +0.13% | 5.3만 |
|---|
| 2026.07.29 | ₩20,311 | ₩20,459 | ₩20,258 | ₩20,392 | +0.40% | 12.7만 |
|---|
| 2026.07.28 | ₩20,392 | ₩20,499 | ₩20,271 | ₩20,405 | +0.07% | 6.5만 |
|---|
| 2026.07.27 | ₩20,392 | ₩20,432 | ₩20,271 | ₩20,365 | -0.13% | 5.2만 |
|---|
| 2026.07.24 | ₩20,325 | ₩20,405 | ₩20,244 | ₩20,258 | -0.33% | 7.7만 |
|---|
| 2026.07.23 | ₩20,419 | ₩20,419 | ₩20,258 | ₩20,325 | -0.46% | 6.7만 |
|---|
| 2026.07.22 | ₩20,553 | ₩20,580 | ₩20,459 | ₩20,459 | -0.46% | 4.6만 |
|---|
| 2026.07.21 | ₩20,593 | ₩20,633 | ₩20,539 | ₩20,539 | -0.26% | 7.6만 |
|---|
| 2026.07.20 | ₩20,566 | ₩20,674 | ₩20,539 | ₩20,607 | +0.20% | 8.8만 |
|---|
| 2026.07.17 | ₩20,459 | ₩20,633 | ₩20,459 | ₩20,633 | +0.85% | 5만 |
|---|
| 2026.07.16 | ₩20,566 | ₩20,620 | ₩20,459 | ₩20,566 | 0.00% | 10.4만 |
|---|
| 2026.07.15 | ₩20,526 | ₩20,620 | ₩20,459 | ₩20,593 | +0.33% | 11만 |
|---|
| 2026.07.14 | ₩20,499 | ₩20,553 | ₩20,405 | ₩20,486 | -0.07% | 4.7만 |
|---|
| 2026.07.13 | ₩20,566 | ₩20,566 | ₩20,392 | ₩20,419 | -0.72% | 8.9만 |
|---|
| 2026.07.10 | ₩20,539 | ₩20,546 | ₩20,459 | ₩20,513 | -0.13% | 4.9만 |
|---|
| 2026.07.09 | ₩20,513 | ₩20,553 | ₩20,499 | ₩20,513 | 0.00% | 5.6만 |
|---|
| 2026.07.08 | ₩20,687 | ₩20,687 | ₩20,459 | ₩20,539 | -0.71% | 5.4만 |
|---|
| 2026.07.07 | ₩20,794 | ₩20,794 | ₩20,607 | ₩20,633 | -0.77% | 13.4만 |
|---|
| 2026.07.06 | ₩20,794 | ₩20,835 | ₩20,701 | ₩20,741 | -0.26% | 7.8만 |
|---|
| 2026.07.02 | ₩20,700 | ₩20,781 | ₩20,620 | ₩20,768 | +0.32% | 6.3만 |
|---|
| 2026.07.01 | ₩20,620 | ₩20,794 | ₩20,553 | ₩20,741 | +0.59% | 5.7만 |
|---|
| 2026.06.30 | ₩20,700 | ₩20,754 | ₩20,566 | ₩20,620 | -0.39% | 26.5만 |
|---|
| 2026.06.29 | ₩20,794 | ₩20,995 | ₩20,727 | ₩20,942 | +0.71% | 7.2만 |
|---|
| 2026.06.26 | ₩20,700 | ₩20,812 | ₩20,700 | ₩20,727 | +0.13% | 7.7만 |
|---|
| 2026.06.25 | ₩20,915 | ₩20,915 | ₩20,727 | ₩20,794 | -0.58% | 7.6만 |
|---|
| 2026.06.24 | ₩20,794 | ₩20,861 | ₩20,660 | ₩20,808 | +0.06% | 9.3만 |
|---|
| 2026.06.23 | ₩20,861 | ₩20,915 | ₩20,768 | ₩20,768 | -0.45% | 6.1만 |
|---|
| 2026.06.22 | ₩21,049 | ₩21,157 | ₩20,727 | ₩20,915 | -0.64% | 10.4만 |
|---|
| 2026.06.18 | ₩21,049 | ₩21,143 | ₩20,964 | ₩21,049 | 0.00% | 6.5만 |
|---|
| 2026.06.17 | ₩21,036 | ₩21,116 | ₩20,982 | ₩21,033 | -0.01% | 7.4만 |
|---|
| 2026.06.16 | ₩20,982 | ₩21,039 | ₩20,915 | ₩21,039 | +0.27% | 11.9만 |
|---|
| 2026.06.15 | ₩20,861 | ₩21,036 | ₩20,794 | ₩20,982 | +0.58% | 9만 |
|---|
| 2026.06.12 | ₩20,768 | ₩20,875 | ₩20,768 | ₩20,821 | +0.26% | 3.1만 |
|---|
| 2026.06.11 | ₩20,660 | ₩20,888 | ₩20,660 | ₩20,848 | +0.91% | 7.1만 |
|---|
| 2026.06.10 | ₩20,741 | ₩20,768 | ₩20,633 | ₩20,660 | -0.39% | 3.1만 |
|---|
| 2026.06.09 | ₩20,687 | ₩20,781 | ₩20,633 | ₩20,707 | +0.10% | 7.9만 |
|---|
| 2026.06.08 | ₩20,821 | ₩20,848 | ₩20,674 | ₩20,714 | -0.52% | 3.5만 |
|---|
| 2026.06.05 | ₩20,821 | ₩20,835 | ₩20,727 | ₩20,727 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩20,741 | ₩20,969 | ₩20,728 | ₩20,861 | +0.58% | 4.5만 |
|---|
| 2026.06.03 | ₩20,875 | ₩20,928 | ₩20,727 | ₩20,821 | -0.26% | 3.4만 |
|---|
| 2026.06.02 | ₩20,982 | ₩21,016 | ₩20,888 | ₩20,955 | -0.13% | 3.5만 |
|---|
| 2026.06.01 | ₩21,049 | ₩21,049 | ₩20,942 | ₩21,035 | -0.07% | 2.9만 |
|---|
| 2026.05.29 | ₩21,063 | ₩21,130 | ₩20,982 | ₩21,022 | -0.19% | 43.8만 |
|---|
| 2026.05.28 | ₩20,996 | ₩21,089 | ₩20,928 | ₩21,063 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩21,009 | ₩21,091 | ₩20,928 | ₩21,022 | +0.06% | 5.2만 |
|---|
| 2026.05.26 | ₩20,942 | ₩20,972 | ₩20,848 | ₩20,955 | +0.06% | 4.5만 |
|---|
| 2026.05.22 | ₩20,875 | ₩20,883 | ₩20,700 | ₩20,821 | -0.26% | 10.6만 |
|---|
| 2026.05.21 | ₩20,941 | ₩20,969 | ₩20,700 | ₩20,861 | -0.38% | 6.5만 |
|---|
| 2026.05.20 | ₩20,808 | ₩20,969 | ₩20,754 | ₩20,969 | +0.77% | 5.9만 |
|---|
| 2026.05.19 | ₩20,915 | ₩20,935 | ₩20,768 | ₩20,794 | -0.58% | 8.5만 |
|---|
| 2026.05.18 | ₩21,143 | ₩21,143 | ₩20,955 | ₩20,982 | -0.76% | 5.7만 |
|---|
| 2026.05.15 | ₩21,130 | ₩21,130 | ₩20,955 | ₩21,103 | -0.13% | 33.4만 |
|---|
| 2026.05.14 | ₩21,264 | ₩21,331 | ₩21,210 | ₩21,210 | -0.25% | 4.6만 |
|---|
| 2026.05.13 | ₩21,291 | ₩21,298 | ₩21,197 | ₩21,277 | -0.06% | 57.6만 |
|---|
| 2026.05.12 | ₩21,304 | ₩21,358 | ₩21,183 | ₩21,230 | -0.35% | 5.2만 |
|---|
| 2026.05.11 | ₩21,411 | ₩21,411 | ₩21,344 | ₩21,344 | -0.31% | 3만 |
|---|
| 2026.05.08 | ₩21,385 | ₩21,438 | ₩21,344 | ₩21,391 | +0.03% | 3.3만 |
|---|
| 2026.05.07 | ₩21,385 | ₩21,411 | ₩21,291 | ₩21,331 | -0.25% | 2.3만 |
|---|
| 2026.05.06 | ₩21,318 | ₩21,398 | ₩21,318 | ₩21,398 | +0.38% | 20.7만 |
|---|
| 2026.05.05 | ₩21,277 | ₩21,338 | ₩21,234 | ₩21,282 | +0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩21,264 | ₩21,358 | ₩21,157 | ₩21,264 | 0.00% | 5.8만 |
|---|
| 2026.05.01 | ₩21,411 | ₩21,492 | ₩21,277 | ₩21,331 | -0.38% | 4.1만 |
|---|
| 2026.04.30 | ₩21,358 | ₩21,411 | ₩21,197 | ₩21,385 | +0.13% | 6.6만 |
|---|
| 2026.04.29 | ₩21,358 | ₩21,385 | ₩21,210 | ₩21,277 | -0.38% | 4.2만 |
|---|
| 2026.04.28 | ₩21,425 | ₩21,425 | ₩21,342 | ₩21,385 | -0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩21,519 | ₩21,532 | ₩21,409 | ₩21,412 | -0.50% | 2.8만 |
|---|
| 2026.04.24 | ₩21,465 | ₩21,519 | ₩21,411 | ₩21,505 | +0.19% | 3.6만 |
|---|
| 2026.04.23 | ₩21,425 | ₩21,438 | ₩21,331 | ₩21,425 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩21,331 | ₩21,425 | ₩21,331 | ₩21,385 | +0.25% | 2.5만 |
|---|
| 2026.04.21 | ₩21,546 | ₩21,546 | ₩21,304 | ₩21,331 | -1.00% | 2.2만 |
|---|
| 2026.04.20 | ₩21,452 | ₩21,572 | ₩21,411 | ₩21,453 | +0.01% | 4.1만 |
|---|
| 2026.04.17 | ₩21,532 | ₩21,599 | ₩21,492 | ₩21,492 | -0.19% | 5.7만 |
|---|
| 2026.04.16 | ₩21,626 | ₩21,626 | ₩21,385 | ₩21,452 | -0.81% | 4.6만 |
|---|
| 2026.04.15 | ₩21,626 | ₩21,626 | ₩21,411 | ₩21,546 | -0.37% | 2.9만 |
|---|
| 2026.04.14 | ₩21,465 | ₩21,545 | ₩21,363 | ₩21,532 | +0.31% | 3만 |
|---|
| 2026.04.13 | ₩21,183 | ₩21,411 | ₩21,183 | ₩21,385 | +0.95% | 4.7만 |
|---|
| 2026.04.10 | ₩21,411 | ₩21,438 | ₩21,237 | ₩21,257 | -0.72% | 3.3만 |
|---|
| 2026.04.09 | ₩21,344 | ₩21,438 | ₩21,291 | ₩21,344 | 0.00% | 2.5만 |
|---|
| 2026.04.08 | ₩21,479 | ₩21,479 | ₩21,264 | ₩21,304 | -0.81% | 0 |
|---|
| 2026.04.07 | ₩21,157 | ₩21,257 | ₩21,036 | ₩21,250 | +0.44% | 5.8만 |
|---|
| 2026.04.06 | ₩21,183 | ₩21,344 | ₩21,183 | ₩21,237 | +0.25% | 5.8만 |
|---|
| 2026.04.02 | ₩20,888 | ₩21,318 | ₩20,888 | ₩21,318 | +2.06% | 4.3만 |
|---|
| 2026.04.01 | ₩20,928 | ₩21,156 | ₩20,895 | ₩21,036 | +0.51% | 8만 |
|---|
| 2026.03.31 | ₩20,915 | ₩20,955 | ₩20,727 | ₩20,928 | +0.06% | 32.4만 |
|---|
| 2026.03.30 | ₩21,197 | ₩21,271 | ₩21,103 | ₩21,116 | -0.38% | 4.5만 |
|---|
| 2026.03.27 | ₩21,304 | ₩21,331 | ₩21,130 | ₩21,144 | -0.75% | 4.5만 |
|---|
| 2026.03.26 | ₩21,385 | ₩21,653 | ₩21,331 | ₩21,358 | -0.13% | 5만 |
|---|
| 2026.03.25 | ₩21,640 | ₩21,733 | ₩21,492 | ₩21,519 | -0.56% | 6.3만 |
|---|
| 2026.03.24 | ₩21,411 | ₩21,505 | ₩21,331 | ₩21,425 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩21,686 | ₩21,720 | ₩21,492 | ₩21,546 | -0.65% | 6.7만 |
|---|
| 2026.03.20 | ₩21,733 | ₩21,787 | ₩21,398 | ₩21,492 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩21,693 | ₩21,861 | ₩21,680 | ₩21,841 | +0.68% | 3.4만 |
|---|
| 2026.03.18 | ₩21,868 | ₩21,975 | ₩21,827 | ₩21,827 | -0.18% | 3.3만 |
|---|
| 2026.03.17 | ₩21,894 | ₩22,002 | ₩21,801 | ₩22,002 | +0.49% | 3만 |
|---|
| 2026.03.16 | ₩21,892 | ₩21,909 | ₩21,747 | ₩21,854 | -0.17% | 4.3만 |
|---|
| 2026.03.13 | ₩21,948 | ₩22,042 | ₩21,733 | ₩21,774 | -0.80% | 4.3만 |
|---|
| 2026.03.12 | ₩22,082 | ₩22,109 | ₩21,935 | ₩21,948 | -0.61% | 4.3만 |
|---|
| 2026.03.11 | ₩22,136 | ₩22,190 | ₩22,013 | ₩22,082 | -0.24% | 21.2만 |
|---|
| 2026.03.10 | ₩22,042 | ₩22,177 | ₩22,035 | ₩22,136 | +0.43% | 1 |
|---|
| 2026.03.09 | ₩22,002 | ₩22,149 | ₩21,988 | ₩22,069 | +0.30% | 1 |
|---|
| 2026.03.06 | ₩22,203 | ₩22,243 | ₩22,029 | ₩22,190 | -0.06% | 1 |
|---|
| 2026.03.05 | ₩22,283 | ₩22,283 | ₩22,180 | ₩22,257 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩22,324 | ₩22,364 | ₩22,270 | ₩22,283 | -0.18% | 1 |
|---|
| 2026.03.03 | ₩22,270 | ₩22,324 | ₩22,102 | ₩22,324 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩22,230 | ₩22,364 | ₩22,230 | ₩22,337 | +0.48% | 1 |
|---|
| 2026.02.27 | ₩22,324 | ₩22,377 | ₩22,190 | ₩22,377 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩22,324 | ₩22,391 | ₩22,176 | ₩22,391 | +0.30% | 7만 |
|---|
| 2026.02.25 | ₩22,270 | ₩22,337 | ₩22,196 | ₩22,324 | +0.24% | 1 |
|---|
| 2026.02.24 | ₩22,257 | ₩22,257 | ₩22,163 | ₩22,230 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩22,257 | ₩22,257 | ₩22,149 | ₩22,216 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩22,203 | ₩22,297 | ₩22,176 | ₩22,203 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩22,176 | ₩22,324 | ₩22,136 | ₩22,230 | +0.24% | 5.5만 |
|---|
| 2026.02.18 | ₩22,337 | ₩22,404 | ₩22,216 | ₩22,230 | -0.48% | 4.1만 |
|---|
| 2026.02.17 | ₩22,203 | ₩22,337 | ₩22,122 | ₩22,337 | +0.60% | 5.1만 |
|---|
| 2026.02.13 | ₩22,096 | ₩22,190 | ₩21,982 | ₩22,136 | +0.18% | 3만 |
|---|
| 2026.02.12 | ₩22,055 | ₩22,096 | ₩21,988 | ₩22,055 | 0.00% | 2.7만 |
|---|
| 2026.02.11 | ₩22,055 | ₩22,096 | ₩21,948 | ₩22,055 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩21,962 | ₩22,029 | ₩21,935 | ₩22,029 | +0.31% | 2만 |
|---|
| 2026.02.09 | ₩21,988 | ₩22,002 | ₩21,891 | ₩21,921 | -0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩21,948 | ₩22,028 | ₩21,908 | ₩21,937 | -0.05% | 2.7만 |
|---|
| 2026.02.05 | ₩21,988 | ₩21,988 | ₩21,854 | ₩21,908 | -0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩21,962 | ₩22,015 | ₩21,881 | ₩22,015 | +0.24% | 4.5만 |
|---|
| 2026.02.03 | ₩22,163 | ₩22,175 | ₩21,831 | ₩21,975 | -0.85% | 5.6만 |
|---|
| 2026.02.02 | ₩22,176 | ₩22,257 | ₩22,096 | ₩22,096 | -0.36% | 2.5만 |
|---|
| 2026.01.30 | ₩22,257 | ₩22,270 | ₩22,069 | ₩22,109 | -0.66% | 24.4만 |
|---|
| 2026.01.29 | ₩22,270 | ₩22,310 | ₩22,149 | ₩22,216 | -0.24% | 2.6만 |
|---|
| 2026.01.28 | ₩22,270 | ₩22,283 | ₩22,181 | ₩22,181 | -0.40% | 3.6만 |
|---|
| 2026.01.27 | ₩22,283 | ₩22,391 | ₩22,230 | ₩22,324 | +0.18% | 6.3만 |
|---|
| 2026.01.26 | ₩22,377 | ₩22,418 | ₩22,270 | ₩22,283 | -0.42% | 4.7만 |
|---|
| 2026.01.23 | ₩22,283 | ₩22,418 | ₩22,257 | ₩22,297 | +0.06% | 5.8만 |
|---|
| 2026.01.22 | ₩22,324 | ₩22,351 | ₩22,216 | ₩22,330 | +0.03% | 9.8만 |
|---|
| 2026.01.21 | ₩22,176 | ₩22,297 | ₩22,163 | ₩22,216 | +0.18% | 5.2만 |
|---|
| 2026.01.20 | ₩22,243 | ₩22,259 | ₩22,096 | ₩22,109 | -0.60% | 7.7만 |
|---|
| 2026.01.16 | ₩22,364 | ₩22,458 | ₩22,283 | ₩22,377 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩22,364 | ₩22,431 | ₩22,270 | ₩22,391 | +0.12% | 16.9만 |
|---|
| 2026.01.14 | ₩22,109 | ₩22,297 | ₩22,109 | ₩22,257 | +0.67% | 5.7만 |
|---|
| 2026.01.13 | ₩22,243 | ₩22,270 | ₩22,055 | ₩22,149 | -0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩22,109 | ₩22,147 | ₩21,977 | ₩22,147 | +0.17% | 3.3만 |
|---|
| 2026.01.09 | ₩22,122 | ₩22,337 | ₩22,029 | ₩22,109 | -0.06% | 5.9만 |
|---|
| 2026.01.08 | ₩22,109 | ₩22,232 | ₩22,055 | ₩22,122 | +0.06% | 3.4만 |
|---|
| 2026.01.07 | ₩22,203 | ₩22,257 | ₩22,069 | ₩22,203 | 0.00% | 17.3만 |
|---|
| 2026.01.06 | ₩22,163 | ₩22,173 | ₩21,935 | ₩22,136 | -0.12% | 4.3만 |
|---|
| 2026.01.05 | ₩22,163 | ₩22,337 | ₩22,122 | ₩22,149 | -0.06% | 12만 |
|---|
| 2026.01.02 | ₩21,854 | ₩22,214 | ₩21,827 | ₩22,109 | +1.17% | 5.1만 |
|---|
| 2025.12.31 | ₩21,988 | ₩21,988 | ₩21,801 | ₩21,921 | -0.31% | 9.1만 |
|---|
| 2025.12.30 | ₩22,082 | ₩22,283 | ₩22,069 | ₩22,257 | +0.79% | 10.6만 |
|---|
| 2025.12.29 | ₩22,136 | ₩22,203 | ₩22,069 | ₩22,136 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩22,141 | ₩22,216 | ₩22,082 | ₩22,190 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩22,096 | ₩22,176 | ₩22,029 | ₩22,163 | +0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩22,069 | ₩22,163 | ₩21,988 | ₩22,163 | +0.43% | 13.5만 |
|---|
| 2025.12.22 | ₩22,136 | ₩22,216 | ₩22,069 | ₩22,122 | -0.06% | 12.9만 |
|---|
| 2025.12.19 | ₩22,109 | ₩22,190 | ₩22,069 | ₩22,122 | +0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩22,109 | ₩22,243 | ₩22,042 | ₩22,109 | 0.00% | 12.6만 |
|---|
| 2025.12.17 | ₩22,109 | ₩22,176 | ₩22,015 | ₩22,109 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩22,149 | ₩22,190 | ₩22,029 | ₩22,163 | +0.06% | 9.5만 |
|---|
| 2025.12.15 | ₩22,163 | ₩22,257 | ₩22,082 | ₩22,203 | +0.18% | 10.2만 |
|---|
| 2025.12.12 | ₩22,216 | ₩22,257 | ₩22,029 | ₩22,163 | -0.24% | 23.7만 |
|---|
| 2025.12.11 | ₩22,029 | ₩22,310 | ₩22,029 | ₩22,297 | +1.22% | 15.4만 |
|---|
| 2025.12.10 | ₩21,908 | ₩22,096 | ₩21,720 | ₩22,029 | +0.55% | 17.3만 |
|---|
| 2025.12.09 | ₩21,827 | ₩21,950 | ₩21,774 | ₩21,801 | -0.12% | 6.4만 |
|---|
| 2025.12.08 | ₩21,854 | ₩21,854 | ₩21,680 | ₩21,854 | 0.00% | 7.1만 |
|---|
| 2025.12.05 | ₩21,760 | ₩21,868 | ₩21,680 | ₩21,801 | +0.18% | 10.9만 |
|---|
| 2025.12.04 | ₩21,881 | ₩21,962 | ₩21,760 | ₩21,801 | -0.37% | 7.9만 |
|---|
| 2025.12.03 | ₩21,868 | ₩21,975 | ₩21,707 | ₩21,926 | +0.27% | 8.3만 |
|---|
| 2025.12.02 | ₩21,881 | ₩21,894 | ₩21,666 | ₩21,868 | -0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩21,881 | ₩21,948 | ₩21,760 | ₩21,894 | +0.06% | 7.8만 |
|---|
| 2025.11.28 | ₩22,076 | ₩22,116 | ₩21,975 | ₩22,069 | -0.03% | 4.6만 |
|---|
| 2025.11.26 | ₩21,962 | ₩22,109 | ₩21,868 | ₩22,109 | +0.67% | 7.1만 |
|---|
| 2025.11.25 | ₩21,747 | ₩21,868 | ₩21,733 | ₩21,868 | +0.56% | 13만 |
|---|
| 2025.11.24 | ₩21,774 | ₩21,854 | ₩21,718 | ₩21,787 | +0.06% | 6.3만 |
|---|
| 2025.11.21 | ₩21,572 | ₩21,747 | ₩21,465 | ₩21,720 | +0.68% | 6만 |
|---|
| 2025.11.20 | ₩21,774 | ₩21,826 | ₩21,398 | ₩21,572 | -0.92% | 24.7만 |
|---|
| 2025.11.19 | ₩21,707 | ₩21,733 | ₩21,628 | ₩21,693 | -0.06% | 8.3만 |
|---|
| 2025.11.18 | ₩21,760 | ₩21,868 | ₩21,707 | ₩21,760 | 0.00% | 12만 |
|---|
| 2025.11.17 | ₩22,096 | ₩22,096 | ₩21,720 | ₩21,854 | -1.09% | 5.8만 |
|---|
| 2025.11.14 | ₩22,029 | ₩22,163 | ₩21,908 | ₩22,082 | +0.24% | 5.9만 |
|---|
| 2025.11.13 | ₩22,270 | ₩22,270 | ₩21,948 | ₩22,029 | -1.08% | 7.3만 |
|---|
| 2025.11.12 | ₩22,431 | ₩22,431 | ₩22,221 | ₩22,270 | -0.72% | 5.7만 |
|---|
| 2025.11.11 | ₩22,444 | ₩22,471 | ₩22,310 | ₩22,404 | -0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩22,337 | ₩22,431 | ₩22,310 | ₩22,391 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩22,351 | ₩22,351 | ₩22,136 | ₩22,216 | -0.60% | 6.6만 |
|---|
| 2025.11.06 | ₩22,337 | ₩22,403 | ₩22,176 | ₩22,310 | -0.12% | 6.2만 |
|---|
| 2025.11.05 | ₩22,257 | ₩22,364 | ₩22,230 | ₩22,324 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩22,257 | ₩22,283 | ₩22,096 | ₩22,270 | +0.06% | 7.9만 |
|---|
| 2025.11.03 | ₩22,404 | ₩22,471 | ₩22,149 | ₩22,270 | -0.60% | 6.4만 |
|---|
| 2025.10.31 | ₩22,431 | ₩22,447 | ₩22,243 | ₩22,337 | -0.42% | 11.1만 |
|---|
| 2025.10.30 | ₩22,605 | ₩22,714 | ₩22,337 | ₩22,431 | -0.77% | 6.8만 |
|---|
| 2025.10.29 | ₩22,726 | ₩22,793 | ₩22,632 | ₩22,659 | -0.30% | 4.8만 |
|---|
| 2025.10.28 | ₩22,820 | ₩22,820 | ₩22,686 | ₩22,740 | -0.35% | 3만 |
|---|
| 2025.10.27 | ₩22,793 | ₩22,807 | ₩22,673 | ₩22,766 | -0.12% | 4.5만 |
|---|
| 2025.10.24 | ₩22,740 | ₩22,740 | ₩22,619 | ₩22,713 | -0.12% | 3.8만 |
|---|
| 2025.10.23 | ₩22,632 | ₩22,686 | ₩22,538 | ₩22,646 | +0.06% | 5.7만 |
|---|
| 2025.10.22 | ₩22,807 | ₩22,807 | ₩22,565 | ₩22,646 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩22,753 | ₩22,860 | ₩22,699 | ₩22,807 | +0.24% | 14.8만 |
|---|
| 2025.10.20 | ₩22,605 | ₩22,740 | ₩22,592 | ₩22,713 | +0.47% | 8.2만 |
|---|
| 2025.10.17 | ₩22,539 | ₩22,632 | ₩22,431 | ₩22,538 | -0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩22,748 | ₩22,780 | ₩22,538 | ₩22,538 | -0.92% | 4만 |
|---|
| 2025.10.15 | ₩22,713 | ₩22,807 | ₩22,632 | ₩22,699 | -0.06% | 4.6만 |
|---|
| 2025.10.14 | ₩22,579 | ₩22,673 | ₩22,485 | ₩22,605 | +0.12% | 5.2만 |
|---|
| 2025.10.13 | ₩22,579 | ₩22,619 | ₩22,461 | ₩22,592 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩22,699 | ₩22,699 | ₩22,377 | ₩22,444 | -1.12% | 5.2만 |
|---|
