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 | ₩19,124 | ₩19,272 | ₩19,084 | ₩19,164 | +0.21% | 5.1만 |
| 2026.10.08 | ₩19,070 | ₩19,231 | ₩19,004 | ₩19,191 | +0.63% | 7.8만 |
| 2026.10.07 | ₩19,137 | ₩19,245 | ₩19,004 | ₩19,151 | +0.07% | 13.4만 |
| 2026.10.06 | ₩19,325 | ₩19,417 | ₩19,218 | ₩19,312 | -0.07% | 9.3만 |
| 2026.10.05 | ₩19,446 | ₩19,486 | ₩19,245 | ₩19,325 | -0.62% | 13만 |
| 2026.10.02 | ₩19,687 | ₩19,862 | ₩19,446 | ₩19,553 | -0.68% | 13.6만 |
| 2026.10.01 | ₩19,553 | ₩19,942 | ₩19,392 | ₩19,620 | +0.34% | 10.4만 |
| 2026.09.30 | ₩19,553 | ₩19,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,553 |
| 0.00% |
| 23.4만 |
| 2026.09.29 | ₩19,795 | ₩19,889 | ₩19,473 | ₩19,768 | -0.14% | 12.9만 |
|---|
| 2026.09.28 | ₩19,889 | ₩20,117 | ₩19,714 | ₩19,835 | -0.27% | 14.8만 |
|---|
| 2026.09.25 | ₩19,969 | ₩20,103 | ₩19,811 | ₩19,969 | 0.00% | 9.1만 |
|---|
| 2026.09.24 | ₩19,741 | ₩20,009 | ₩19,687 | ₩19,942 | +1.02% | 14.7만 |
|---|
| 2026.09.23 | ₩20,009 | ₩20,117 | ₩19,856 | ₩19,956 | -0.27% | 10.6만 |
|---|
| 2026.09.22 | ₩20,251 | ₩20,251 | ₩19,996 | ₩20,117 | -0.66% | 8만 |
|---|
| 2026.09.21 | ₩20,237 | ₩20,412 | ₩20,023 | ₩20,157 | -0.40% | 6.6만 |
|---|
| 2026.09.18 | ₩20,170 | ₩20,239 | ₩20,061 | ₩20,183 | +0.06% | 9.4만 |
|---|
| 2026.09.17 | ₩20,358 | ₩20,358 | ₩20,103 | ₩20,291 | -0.33% | 9.4만 |
|---|
| 2026.09.16 | ₩19,956 | ₩20,359 | ₩19,740 | ₩20,251 | +1.48% | 12.3만 |
|---|
| 2026.09.15 | ₩19,848 | ₩20,277 | ₩19,526 | ₩19,848 | 0.00% | 25.1만 |
|---|
| 2026.09.14 | ₩19,875 | ₩20,023 | ₩19,795 | ₩19,915 | +0.20% | 4.6만 |
|---|
| 2026.09.11 | ₩19,889 | ₩20,143 | ₩19,808 | ₩19,929 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩19,956 | ₩20,090 | ₩19,741 | ₩19,848 | -0.54% | 20만 |
|---|
| 2026.09.09 | ₩20,103 | ₩20,251 | ₩19,996 | ₩20,036 | -0.33% | 15.2만 |
|---|
| 2026.09.08 | ₩20,049 | ₩20,199 | ₩20,049 | ₩20,117 | +0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩20,063 | ₩20,250 | ₩19,996 | ₩20,090 | +0.13% | 8.4만 |
|---|
| 2026.09.03 | ₩20,291 | ₩20,371 | ₩20,016 | ₩20,090 | -0.99% | 12.5만 |
|---|
| 2026.09.02 | ₩20,076 | ₩20,157 | ₩19,989 | ₩20,143 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩20,130 | ₩20,251 | ₩20,049 | ₩20,117 | -0.07% | 19.9만 |
|---|
| 2026.08.31 | ₩20,291 | ₩20,291 | ₩20,076 | ₩20,130 | -0.79% | 7.8만 |
|---|
| 2026.08.28 | ₩20,438 | ₩20,438 | ₩20,170 | ₩20,251 | -0.92% | 8.9만 |
|---|
| 2026.08.27 | ₩20,425 | ₩20,438 | ₩20,344 | ₩20,398 | -0.13% | 5.8만 |
|---|
| 2026.08.26 | ₩20,465 | ₩20,546 | ₩20,291 | ₩20,385 | -0.39% | 11.3만 |
|---|
| 2026.08.25 | ₩20,291 | ₩20,559 | ₩20,278 | ₩20,546 | +1.26% | 10.8만 |
|---|
| 2026.08.24 | ₩20,090 | ₩20,318 | ₩20,084 | ₩20,277 | +0.93% | 12.1만 |
|---|
| 2026.08.21 | ₩20,143 | ₩20,197 | ₩19,982 | ₩20,063 | -0.40% | 6.1만 |
|---|
| 2026.08.20 | ₩20,197 | ₩20,197 | ₩19,999 | ₩20,143 | -0.27% | 5만 |
|---|
| 2026.08.19 | ₩20,076 | ₩20,318 | ₩20,042 | ₩20,251 | +0.87% | 10.8만 |
|---|
| 2026.08.18 | ₩20,130 | ₩20,130 | ₩19,902 | ₩19,942 | -0.93% | 11.8만 |
|---|
| 2026.08.17 | ₩20,224 | ₩20,237 | ₩20,023 | ₩20,049 | -0.86% | 8.4만 |
|---|
| 2026.08.14 | ₩20,237 | ₩20,291 | ₩20,210 | ₩20,237 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩20,184 | ₩20,358 | ₩20,184 | ₩20,304 | +0.60% | 4.9만 |
|---|
| 2026.08.12 | ₩20,197 | ₩20,277 | ₩20,184 | ₩20,197 | 0.00% | 4.7만 |
|---|
| 2026.08.11 | ₩20,277 | ₩20,331 | ₩20,190 | ₩20,264 | -0.07% | 4.9만 |
|---|
| 2026.08.10 | ₩20,331 | ₩20,331 | ₩20,210 | ₩20,277 | -0.26% | 3.8만 |
|---|
| 2026.08.07 | ₩20,291 | ₩20,324 | ₩20,237 | ₩20,324 | +0.17% | 8.8만 |
|---|
| 2026.08.06 | ₩20,412 | ₩20,427 | ₩20,237 | ₩20,264 | -0.72% | 7.1만 |
|---|
| 2026.08.05 | ₩20,546 | ₩20,546 | ₩20,385 | ₩20,385 | -0.78% | 5.7만 |
|---|
| 2026.08.04 | ₩20,572 | ₩20,586 | ₩20,438 | ₩20,532 | -0.20% | 6.2만 |
|---|
| 2026.08.03 | ₩20,519 | ₩20,546 | ₩20,412 | ₩20,532 | +0.07% | 3만 |
|---|
| 2026.07.31 | ₩20,438 | ₩20,492 | ₩20,358 | ₩20,412 | -0.13% | 9.2만 |
|---|
| 2026.07.30 | ₩20,412 | ₩20,492 | ₩20,305 | ₩20,438 | +0.13% | 5.3만 |
|---|
| 2026.07.29 | ₩20,304 | ₩20,452 | ₩20,251 | ₩20,385 | +0.40% | 12.7만 |
|---|
| 2026.07.28 | ₩20,385 | ₩20,492 | ₩20,264 | ₩20,398 | +0.07% | 6.5만 |
|---|
| 2026.07.27 | ₩20,385 | ₩20,425 | ₩20,264 | ₩20,358 | -0.13% | 5.2만 |
|---|
| 2026.07.24 | ₩20,318 | ₩20,398 | ₩20,237 | ₩20,251 | -0.33% | 7.7만 |
|---|
| 2026.07.23 | ₩20,412 | ₩20,412 | ₩20,251 | ₩20,318 | -0.46% | 6.7만 |
|---|
| 2026.07.22 | ₩20,546 | ₩20,572 | ₩20,452 | ₩20,452 | -0.46% | 4.6만 |
|---|
| 2026.07.21 | ₩20,586 | ₩20,626 | ₩20,532 | ₩20,532 | -0.26% | 7.6만 |
|---|
| 2026.07.20 | ₩20,559 | ₩20,666 | ₩20,532 | ₩20,599 | +0.20% | 8.8만 |
|---|
| 2026.07.17 | ₩20,452 | ₩20,626 | ₩20,452 | ₩20,626 | +0.85% | 5만 |
|---|
| 2026.07.16 | ₩20,559 | ₩20,613 | ₩20,452 | ₩20,559 | 0.00% | 10.4만 |
|---|
| 2026.07.15 | ₩20,519 | ₩20,613 | ₩20,452 | ₩20,586 | +0.33% | 11만 |
|---|
| 2026.07.14 | ₩20,492 | ₩20,546 | ₩20,398 | ₩20,479 | -0.07% | 4.7만 |
|---|
| 2026.07.13 | ₩20,559 | ₩20,559 | ₩20,385 | ₩20,412 | -0.72% | 8.9만 |
|---|
| 2026.07.10 | ₩20,532 | ₩20,539 | ₩20,452 | ₩20,505 | -0.13% | 4.9만 |
|---|
| 2026.07.09 | ₩20,505 | ₩20,546 | ₩20,492 | ₩20,505 | 0.00% | 5.6만 |
|---|
| 2026.07.08 | ₩20,680 | ₩20,680 | ₩20,452 | ₩20,532 | -0.71% | 5.4만 |
|---|
| 2026.07.07 | ₩20,787 | ₩20,787 | ₩20,599 | ₩20,626 | -0.77% | 13.4만 |
|---|
| 2026.07.06 | ₩20,787 | ₩20,827 | ₩20,693 | ₩20,733 | -0.26% | 7.8만 |
|---|
| 2026.07.02 | ₩20,693 | ₩20,774 | ₩20,613 | ₩20,760 | +0.32% | 6.3만 |
|---|
| 2026.07.01 | ₩20,613 | ₩20,787 | ₩20,546 | ₩20,733 | +0.59% | 5.7만 |
|---|
| 2026.06.30 | ₩20,693 | ₩20,747 | ₩20,559 | ₩20,613 | -0.39% | 26.5만 |
|---|
| 2026.06.29 | ₩20,787 | ₩20,988 | ₩20,720 | ₩20,935 | +0.71% | 7.2만 |
|---|
| 2026.06.26 | ₩20,693 | ₩20,804 | ₩20,693 | ₩20,720 | +0.13% | 7.7만 |
|---|
| 2026.06.25 | ₩20,908 | ₩20,908 | ₩20,720 | ₩20,787 | -0.58% | 7.6만 |
|---|
| 2026.06.24 | ₩20,787 | ₩20,854 | ₩20,653 | ₩20,800 | +0.06% | 9.3만 |
|---|
| 2026.06.23 | ₩20,854 | ₩20,908 | ₩20,760 | ₩20,760 | -0.45% | 6.1만 |
|---|
| 2026.06.22 | ₩21,042 | ₩21,149 | ₩20,720 | ₩20,908 | -0.64% | 10.4만 |
|---|
| 2026.06.18 | ₩21,042 | ₩21,136 | ₩20,956 | ₩21,042 | 0.00% | 6.5만 |
|---|
| 2026.06.17 | ₩21,028 | ₩21,109 | ₩20,975 | ₩21,026 | -0.01% | 7.4만 |
|---|
| 2026.06.16 | ₩20,975 | ₩21,031 | ₩20,908 | ₩21,031 | +0.27% | 11.9만 |
|---|
| 2026.06.15 | ₩20,854 | ₩21,028 | ₩20,787 | ₩20,975 | +0.58% | 9만 |
|---|
| 2026.06.12 | ₩20,760 | ₩20,868 | ₩20,760 | ₩20,814 | +0.26% | 3.1만 |
|---|
| 2026.06.11 | ₩20,653 | ₩20,881 | ₩20,653 | ₩20,841 | +0.91% | 7.1만 |
|---|
| 2026.06.10 | ₩20,733 | ₩20,760 | ₩20,626 | ₩20,653 | -0.39% | 3.1만 |
|---|
| 2026.06.09 | ₩20,680 | ₩20,774 | ₩20,626 | ₩20,700 | +0.10% | 7.9만 |
|---|
| 2026.06.08 | ₩20,814 | ₩20,841 | ₩20,666 | ₩20,707 | -0.52% | 3.5만 |
|---|
| 2026.06.05 | ₩20,814 | ₩20,827 | ₩20,720 | ₩20,720 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩20,733 | ₩20,961 | ₩20,721 | ₩20,854 | +0.58% | 4.5만 |
|---|
| 2026.06.03 | ₩20,868 | ₩20,921 | ₩20,720 | ₩20,814 | -0.26% | 3.4만 |
|---|
| 2026.06.02 | ₩20,975 | ₩21,008 | ₩20,881 | ₩20,948 | -0.13% | 3.5만 |
|---|
| 2026.06.01 | ₩21,042 | ₩21,042 | ₩20,935 | ₩21,028 | -0.07% | 2.9만 |
|---|
| 2026.05.29 | ₩21,055 | ₩21,122 | ₩20,975 | ₩21,015 | -0.19% | 43.8만 |
|---|
| 2026.05.28 | ₩20,988 | ₩21,082 | ₩20,921 | ₩21,055 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩21,002 | ₩21,084 | ₩20,921 | ₩21,015 | +0.06% | 5.2만 |
|---|
| 2026.05.26 | ₩20,935 | ₩20,964 | ₩20,841 | ₩20,948 | +0.06% | 4.5만 |
|---|
| 2026.05.22 | ₩20,868 | ₩20,876 | ₩20,693 | ₩20,814 | -0.26% | 10.6만 |
|---|
| 2026.05.21 | ₩20,933 | ₩20,961 | ₩20,693 | ₩20,854 | -0.38% | 6.5만 |
|---|
| 2026.05.20 | ₩20,800 | ₩20,961 | ₩20,747 | ₩20,961 | +0.77% | 5.9만 |
|---|
| 2026.05.19 | ₩20,908 | ₩20,928 | ₩20,760 | ₩20,787 | -0.58% | 8.5만 |
|---|
| 2026.05.18 | ₩21,136 | ₩21,136 | ₩20,948 | ₩20,975 | -0.76% | 5.7만 |
|---|
| 2026.05.15 | ₩21,122 | ₩21,122 | ₩20,948 | ₩21,096 | -0.13% | 33.4만 |
|---|
| 2026.05.14 | ₩21,256 | ₩21,323 | ₩21,203 | ₩21,203 | -0.25% | 4.6만 |
|---|
| 2026.05.13 | ₩21,283 | ₩21,290 | ₩21,189 | ₩21,270 | -0.06% | 57.6만 |
|---|
| 2026.05.12 | ₩21,297 | ₩21,350 | ₩21,176 | ₩21,223 | -0.35% | 5.2만 |
|---|
| 2026.05.11 | ₩21,404 | ₩21,404 | ₩21,337 | ₩21,337 | -0.31% | 3만 |
|---|
| 2026.05.08 | ₩21,377 | ₩21,431 | ₩21,337 | ₩21,384 | +0.03% | 3.3만 |
|---|
| 2026.05.07 | ₩21,377 | ₩21,404 | ₩21,283 | ₩21,323 | -0.25% | 2.3만 |
|---|
| 2026.05.06 | ₩21,310 | ₩21,391 | ₩21,310 | ₩21,391 | +0.38% | 20.7만 |
|---|
| 2026.05.05 | ₩21,270 | ₩21,330 | ₩21,227 | ₩21,274 | +0.02% | 3.8만 |
|---|
| 2026.05.04 | ₩21,256 | ₩21,350 | ₩21,149 | ₩21,256 | 0.00% | 5.8만 |
|---|
| 2026.05.01 | ₩21,404 | ₩21,484 | ₩21,270 | ₩21,323 | -0.38% | 4.1만 |
|---|
| 2026.04.30 | ₩21,350 | ₩21,404 | ₩21,189 | ₩21,377 | +0.13% | 6.6만 |
|---|
| 2026.04.29 | ₩21,350 | ₩21,377 | ₩21,203 | ₩21,270 | -0.38% | 4.2만 |
|---|
| 2026.04.28 | ₩21,417 | ₩21,417 | ₩21,334 | ₩21,377 | -0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩21,511 | ₩21,525 | ₩21,402 | ₩21,404 | -0.50% | 2.8만 |
|---|
| 2026.04.24 | ₩21,458 | ₩21,511 | ₩21,404 | ₩21,498 | +0.19% | 3.6만 |
|---|
| 2026.04.23 | ₩21,417 | ₩21,431 | ₩21,323 | ₩21,417 | 0.00% | 4.8만 |
|---|
| 2026.04.22 | ₩21,323 | ₩21,417 | ₩21,323 | ₩21,377 | +0.25% | 2.5만 |
|---|
| 2026.04.21 | ₩21,538 | ₩21,538 | ₩21,297 | ₩21,323 | -1.00% | 2.2만 |
|---|
| 2026.04.20 | ₩21,444 | ₩21,565 | ₩21,404 | ₩21,445 | +0.01% | 4.1만 |
|---|
| 2026.04.17 | ₩21,525 | ₩21,592 | ₩21,484 | ₩21,484 | -0.19% | 5.7만 |
|---|
| 2026.04.16 | ₩21,619 | ₩21,619 | ₩21,377 | ₩21,444 | -0.81% | 4.6만 |
|---|
| 2026.04.15 | ₩21,619 | ₩21,619 | ₩21,404 | ₩21,538 | -0.37% | 2.9만 |
|---|
| 2026.04.14 | ₩21,458 | ₩21,538 | ₩21,355 | ₩21,525 | +0.31% | 3만 |
|---|
| 2026.04.13 | ₩21,176 | ₩21,404 | ₩21,176 | ₩21,377 | +0.95% | 4.7만 |
|---|
| 2026.04.10 | ₩21,404 | ₩21,431 | ₩21,230 | ₩21,250 | -0.72% | 3.3만 |
|---|
| 2026.04.09 | ₩21,337 | ₩21,431 | ₩21,283 | ₩21,337 | 0.00% | 2.5만 |
|---|
| 2026.04.08 | ₩21,471 | ₩21,471 | ₩21,256 | ₩21,297 | -0.81% | 0 |
|---|
| 2026.04.07 | ₩21,149 | ₩21,250 | ₩21,028 | ₩21,243 | +0.44% | 5.8만 |
|---|
| 2026.04.06 | ₩21,176 | ₩21,337 | ₩21,176 | ₩21,230 | +0.25% | 5.8만 |
|---|
| 2026.04.02 | ₩20,881 | ₩21,310 | ₩20,881 | ₩21,310 | +2.06% | 4.3만 |
|---|
| 2026.04.01 | ₩20,921 | ₩21,149 | ₩20,888 | ₩21,028 | +0.51% | 8만 |
|---|
| 2026.03.31 | ₩20,908 | ₩20,948 | ₩20,720 | ₩20,921 | +0.06% | 32.4만 |
|---|
| 2026.03.30 | ₩21,189 | ₩21,263 | ₩21,096 | ₩21,109 | -0.38% | 4.5만 |
|---|
| 2026.03.27 | ₩21,297 | ₩21,323 | ₩21,122 | ₩21,136 | -0.75% | 4.5만 |
|---|
| 2026.03.26 | ₩21,377 | ₩21,645 | ₩21,323 | ₩21,350 | -0.13% | 5만 |
|---|
| 2026.03.25 | ₩21,632 | ₩21,726 | ₩21,485 | ₩21,511 | -0.56% | 6.3만 |
|---|
| 2026.03.24 | ₩21,404 | ₩21,498 | ₩21,323 | ₩21,417 | +0.06% | 7만 |
|---|
| 2026.03.23 | ₩21,679 | ₩21,712 | ₩21,485 | ₩21,538 | -0.65% | 6.7만 |
|---|
| 2026.03.20 | ₩21,726 | ₩21,779 | ₩21,391 | ₩21,484 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩21,686 | ₩21,853 | ₩21,672 | ₩21,833 | +0.68% | 3.4만 |
|---|
| 2026.03.18 | ₩21,860 | ₩21,967 | ₩21,820 | ₩21,820 | -0.18% | 3.3만 |
|---|
| 2026.03.17 | ₩21,887 | ₩21,994 | ₩21,793 | ₩21,994 | +0.49% | 3만 |
|---|
| 2026.03.16 | ₩21,884 | ₩21,901 | ₩21,739 | ₩21,847 | -0.17% | 4.3만 |
|---|
| 2026.03.13 | ₩21,941 | ₩22,034 | ₩21,726 | ₩21,766 | -0.80% | 4.3만 |
|---|
| 2026.03.12 | ₩22,075 | ₩22,101 | ₩21,927 | ₩21,940 | -0.61% | 4.3만 |
|---|
| 2026.03.11 | ₩22,128 | ₩22,182 | ₩22,006 | ₩22,075 | -0.24% | 21.2만 |
|---|
| 2026.03.10 | ₩22,034 | ₩22,170 | ₩22,027 | ₩22,128 | +0.43% | 1 |
|---|
| 2026.03.09 | ₩21,994 | ₩22,142 | ₩21,981 | ₩22,061 | +0.30% | 1 |
|---|
| 2026.03.06 | ₩22,195 | ₩22,235 | ₩22,021 | ₩22,182 | -0.06% | 1 |
|---|
| 2026.03.05 | ₩22,276 | ₩22,276 | ₩22,172 | ₩22,249 | -0.12% | 1 |
|---|
| 2026.03.04 | ₩22,316 | ₩22,356 | ₩22,262 | ₩22,276 | -0.18% | 1 |
|---|
| 2026.03.03 | ₩22,262 | ₩22,316 | ₩22,095 | ₩22,316 | +0.24% | 1 |
|---|
| 2026.03.02 | ₩22,222 | ₩22,356 | ₩22,222 | ₩22,329 | +0.48% | 1 |
|---|
| 2026.02.27 | ₩22,316 | ₩22,370 | ₩22,182 | ₩22,370 | +0.24% | 1 |
|---|
| 2026.02.26 | ₩22,316 | ₩22,383 | ₩22,168 | ₩22,383 | +0.30% | 7만 |
|---|
| 2026.02.25 | ₩22,262 | ₩22,329 | ₩22,188 | ₩22,316 | +0.24% | 1 |
|---|
| 2026.02.24 | ₩22,249 | ₩22,249 | ₩22,155 | ₩22,222 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩22,249 | ₩22,249 | ₩22,142 | ₩22,209 | -0.18% | 1 |
|---|
| 2026.02.20 | ₩22,195 | ₩22,289 | ₩22,168 | ₩22,195 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩22,169 | ₩22,316 | ₩22,128 | ₩22,222 | +0.24% | 5.5만 |
|---|
| 2026.02.18 | ₩22,329 | ₩22,396 | ₩22,209 | ₩22,222 | -0.48% | 4.1만 |
|---|
| 2026.02.17 | ₩22,195 | ₩22,329 | ₩22,115 | ₩22,329 | +0.60% | 5.1만 |
|---|
| 2026.02.13 | ₩22,088 | ₩22,182 | ₩21,974 | ₩22,128 | +0.18% | 3만 |
|---|
| 2026.02.12 | ₩22,048 | ₩22,088 | ₩21,981 | ₩22,048 | 0.00% | 2.7만 |
|---|
| 2026.02.11 | ₩22,048 | ₩22,088 | ₩21,940 | ₩22,048 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩21,954 | ₩22,021 | ₩21,927 | ₩22,021 | +0.31% | 2만 |
|---|
| 2026.02.09 | ₩21,981 | ₩21,994 | ₩21,883 | ₩21,914 | -0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩21,940 | ₩22,021 | ₩21,900 | ₩21,930 | -0.05% | 2.7만 |
|---|
| 2026.02.05 | ₩21,981 | ₩21,981 | ₩21,847 | ₩21,900 | -0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩21,954 | ₩22,007 | ₩21,873 | ₩22,007 | +0.24% | 4.5만 |
|---|
| 2026.02.03 | ₩22,155 | ₩22,168 | ₩21,823 | ₩21,967 | -0.85% | 5.6만 |
|---|
| 2026.02.02 | ₩22,168 | ₩22,249 | ₩22,088 | ₩22,088 | -0.36% | 2.5만 |
|---|
| 2026.01.30 | ₩22,249 | ₩22,262 | ₩22,061 | ₩22,101 | -0.66% | 24.4만 |
|---|
| 2026.01.29 | ₩22,262 | ₩22,302 | ₩22,142 | ₩22,209 | -0.24% | 2.6만 |
|---|
| 2026.01.28 | ₩22,262 | ₩22,276 | ₩22,173 | ₩22,173 | -0.40% | 3.6만 |
|---|
| 2026.01.27 | ₩22,276 | ₩22,383 | ₩22,222 | ₩22,316 | +0.18% | 6.3만 |
|---|
| 2026.01.26 | ₩22,370 | ₩22,410 | ₩22,262 | ₩22,276 | -0.42% | 4.7만 |
|---|
| 2026.01.23 | ₩22,276 | ₩22,410 | ₩22,249 | ₩22,289 | +0.06% | 5.8만 |
|---|
| 2026.01.22 | ₩22,316 | ₩22,343 | ₩22,209 | ₩22,323 | +0.03% | 9.8만 |
|---|
| 2026.01.21 | ₩22,168 | ₩22,289 | ₩22,155 | ₩22,209 | +0.18% | 5.2만 |
|---|
| 2026.01.20 | ₩22,235 | ₩22,251 | ₩22,088 | ₩22,101 | -0.60% | 7.7만 |
|---|
| 2026.01.16 | ₩22,356 | ₩22,450 | ₩22,276 | ₩22,370 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩22,356 | ₩22,423 | ₩22,262 | ₩22,383 | +0.12% | 16.9만 |
|---|
| 2026.01.14 | ₩22,101 | ₩22,289 | ₩22,101 | ₩22,249 | +0.67% | 5.7만 |
|---|
| 2026.01.13 | ₩22,235 | ₩22,262 | ₩22,048 | ₩22,142 | -0.42% | 4.3만 |
|---|
| 2026.01.12 | ₩22,101 | ₩22,139 | ₩21,969 | ₩22,139 | +0.17% | 3.3만 |
|---|
| 2026.01.09 | ₩22,115 | ₩22,329 | ₩22,021 | ₩22,101 | -0.06% | 5.9만 |
|---|
| 2026.01.08 | ₩22,101 | ₩22,224 | ₩22,048 | ₩22,115 | +0.06% | 3.4만 |
|---|
| 2026.01.07 | ₩22,195 | ₩22,249 | ₩22,061 | ₩22,195 | 0.00% | 17.3만 |
|---|
| 2026.01.06 | ₩22,155 | ₩22,166 | ₩21,927 | ₩22,128 | -0.12% | 4.3만 |
|---|
| 2026.01.05 | ₩22,155 | ₩22,329 | ₩22,115 | ₩22,142 | -0.06% | 12만 |
|---|
| 2026.01.02 | ₩21,847 | ₩22,206 | ₩21,820 | ₩22,101 | +1.17% | 5.1만 |
|---|
| 2025.12.31 | ₩21,981 | ₩21,981 | ₩21,793 | ₩21,914 | -0.31% | 9.1만 |
|---|
| 2025.12.30 | ₩22,075 | ₩22,276 | ₩22,061 | ₩22,249 | +0.79% | 10.6만 |
|---|
| 2025.12.29 | ₩22,128 | ₩22,195 | ₩22,061 | ₩22,128 | 0.00% | 9.7만 |
|---|
| 2025.12.26 | ₩22,134 | ₩22,209 | ₩22,075 | ₩22,182 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩22,088 | ₩22,168 | ₩22,021 | ₩22,155 | +0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩22,061 | ₩22,155 | ₩21,981 | ₩22,155 | +0.43% | 13.5만 |
|---|
| 2025.12.22 | ₩22,128 | ₩22,209 | ₩22,061 | ₩22,115 | -0.06% | 12.9만 |
|---|
| 2025.12.19 | ₩22,101 | ₩22,182 | ₩22,061 | ₩22,115 | +0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩22,101 | ₩22,235 | ₩22,034 | ₩22,101 | 0.00% | 12.6만 |
|---|
| 2025.12.17 | ₩22,101 | ₩22,168 | ₩22,007 | ₩22,101 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩22,142 | ₩22,182 | ₩22,021 | ₩22,155 | +0.06% | 9.5만 |
|---|
| 2025.12.15 | ₩22,155 | ₩22,249 | ₩22,075 | ₩22,195 | +0.18% | 10.2만 |
|---|
| 2025.12.12 | ₩22,209 | ₩22,249 | ₩22,021 | ₩22,155 | -0.24% | 23.7만 |
|---|
| 2025.12.11 | ₩22,021 | ₩22,302 | ₩22,021 | ₩22,289 | +1.22% | 15.4만 |
|---|
| 2025.12.10 | ₩21,900 | ₩22,088 | ₩21,712 | ₩22,021 | +0.55% | 17.3만 |
|---|
| 2025.12.09 | ₩21,820 | ₩21,943 | ₩21,766 | ₩21,793 | -0.12% | 6.4만 |
|---|
| 2025.12.08 | ₩21,847 | ₩21,847 | ₩21,672 | ₩21,847 | 0.00% | 7.1만 |
|---|
| 2025.12.05 | ₩21,753 | ₩21,860 | ₩21,672 | ₩21,793 | +0.18% | 10.9만 |
|---|
| 2025.12.04 | ₩21,873 | ₩21,954 | ₩21,753 | ₩21,793 | -0.37% | 7.9만 |
|---|
| 2025.12.03 | ₩21,860 | ₩21,967 | ₩21,699 | ₩21,919 | +0.27% | 8.3만 |
|---|
| 2025.12.02 | ₩21,873 | ₩21,887 | ₩21,659 | ₩21,860 | -0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩21,873 | ₩21,940 | ₩21,753 | ₩21,887 | +0.06% | 7.8만 |
|---|
| 2025.11.28 | ₩22,068 | ₩22,108 | ₩21,967 | ₩22,061 | -0.03% | 4.6만 |
|---|
| 2025.11.26 | ₩21,954 | ₩22,101 | ₩21,860 | ₩22,101 | +0.67% | 7.1만 |
|---|
| 2025.11.25 | ₩21,739 | ₩21,860 | ₩21,726 | ₩21,860 | +0.56% | 13만 |
|---|
| 2025.11.24 | ₩21,766 | ₩21,846 | ₩21,710 | ₩21,779 | +0.06% | 6.3만 |
|---|
| 2025.11.21 | ₩21,565 | ₩21,739 | ₩21,458 | ₩21,712 | +0.68% | 6만 |
|---|
| 2025.11.20 | ₩21,766 | ₩21,818 | ₩21,391 | ₩21,565 | -0.92% | 24.7만 |
|---|
| 2025.11.19 | ₩21,699 | ₩21,726 | ₩21,621 | ₩21,686 | -0.06% | 8.3만 |
|---|
| 2025.11.18 | ₩21,753 | ₩21,860 | ₩21,699 | ₩21,753 | 0.00% | 12만 |
|---|
| 2025.11.17 | ₩22,088 | ₩22,088 | ₩21,713 | ₩21,847 | -1.09% | 5.8만 |
|---|
| 2025.11.14 | ₩22,021 | ₩22,155 | ₩21,900 | ₩22,075 | +0.24% | 5.9만 |
|---|
| 2025.11.13 | ₩22,262 | ₩22,262 | ₩21,940 | ₩22,021 | -1.08% | 7.3만 |
|---|
| 2025.11.12 | ₩22,423 | ₩22,423 | ₩22,213 | ₩22,262 | -0.72% | 5.7만 |
|---|
| 2025.11.11 | ₩22,437 | ₩22,463 | ₩22,302 | ₩22,396 | -0.18% | 4.8만 |
|---|
| 2025.11.10 | ₩22,329 | ₩22,423 | ₩22,302 | ₩22,383 | +0.24% | 4.5만 |
|---|
| 2025.11.07 | ₩22,343 | ₩22,343 | ₩22,128 | ₩22,209 | -0.60% | 6.6만 |
|---|
| 2025.11.06 | ₩22,329 | ₩22,395 | ₩22,168 | ₩22,302 | -0.12% | 6.2만 |
|---|
| 2025.11.05 | ₩22,249 | ₩22,356 | ₩22,222 | ₩22,316 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩22,249 | ₩22,276 | ₩22,088 | ₩22,262 | +0.06% | 7.9만 |
|---|
| 2025.11.03 | ₩22,396 | ₩22,463 | ₩22,142 | ₩22,262 | -0.60% | 6.4만 |
|---|
| 2025.10.31 | ₩22,423 | ₩22,440 | ₩22,235 | ₩22,329 | -0.42% | 11.1만 |
|---|
| 2025.10.30 | ₩22,598 | ₩22,706 | ₩22,329 | ₩22,423 | -0.77% | 6.8만 |
|---|
| 2025.10.29 | ₩22,718 | ₩22,785 | ₩22,624 | ₩22,651 | -0.30% | 4.8만 |
|---|
| 2025.10.28 | ₩22,812 | ₩22,812 | ₩22,678 | ₩22,732 | -0.35% | 3만 |
|---|
| 2025.10.27 | ₩22,785 | ₩22,799 | ₩22,666 | ₩22,758 | -0.12% | 4.5만 |
|---|
| 2025.10.24 | ₩22,732 | ₩22,732 | ₩22,611 | ₩22,705 | -0.12% | 3.8만 |
|---|
| 2025.10.23 | ₩22,624 | ₩22,678 | ₩22,530 | ₩22,638 | +0.06% | 5.7만 |
|---|
| 2025.10.22 | ₩22,799 | ₩22,799 | ₩22,557 | ₩22,638 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩22,745 | ₩22,852 | ₩22,691 | ₩22,799 | +0.24% | 14.8만 |
|---|
| 2025.10.20 | ₩22,598 | ₩22,732 | ₩22,584 | ₩22,705 | +0.47% | 8.2만 |
|---|
| 2025.10.17 | ₩22,532 | ₩22,624 | ₩22,423 | ₩22,530 | -0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩22,740 | ₩22,772 | ₩22,530 | ₩22,530 | -0.92% | 4만 |
|---|
| 2025.10.15 | ₩22,705 | ₩22,799 | ₩22,624 | ₩22,691 | -0.06% | 4.6만 |
|---|
| 2025.10.14 | ₩22,571 | ₩22,665 | ₩22,477 | ₩22,598 | +0.12% | 5.2만 |
|---|
| 2025.10.13 | ₩22,571 | ₩22,611 | ₩22,453 | ₩22,584 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩22,691 | ₩22,691 | ₩22,370 | ₩22,437 | -1.12% | 5.2만 |
|---|
